麗臺 (2465)-台新券商分點個股進出

台股 » 個股 » 麗臺 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

麗臺

(2465)

可現股當沖

股價
131.5
漲跌
▲7.5
漲幅
+6.05%
成交量
6,656張
產業
上市電腦週邊類股
379人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

麗臺 (2465)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	107.1	129.20	115.8	128.71	131.50	-8.7	4,721	-0.18%	大買/大賣/
2024/04/29	65.4	124.35	54.3	123.36	124.00	11.1	4,751	0.23%
2024/04/26	77.3	125.83	54	124.27	122.50	23.3	4,803	0.49%
2024/04/25	26.1	123.12	29	124.24	124.00	-3	4,783	-0.06%
2024/04/24	93	128.35	79.4	128.28	126.00	13.6	4,745	0.29%
2024/04/23	62.3	120.81	63.3	119.97	121.00	-1	4,650	-0.02%
2024/04/22	183	125.19	149.1	124.92	124.50	33.9	4,540	0.75%	大買/大賣/
2024/04/19	238	138.63	204.4	137.26	138.00	33.6	4,442	0.76%	大買/大賣/
2024/04/18	148.6	140.84	179.7	141.77	142.00	-31.1	4,207	-0.74%	大買/大賣/
2024/04/17	15.9	132.01	33	133.18	134.50	-17.1	3,976	-0.43%
2024/04/16	135.8	126.03	188.3	125.00	122.50	-52.5	3,940	-1.33%	大買/大賣/
2024/04/15	248	139.40	285.2	139.92	134.50	-37.2	3,841	-0.97%	大買/大賣/
2024/04/12	271.1	137.10	169.7	136.54	138.00	101.3	3,667	2.76%	大買/大賣/鉅額交易
2024/04/11	87.6	129.09	96	129.08	128.50	-8.4	3,490	-0.24%
2024/04/10	18	121.81	14.3	122.98	121.50	3.7	3,312	0.11%
2024/04/09	18.1	122.64	17.2	123.41	121.00	0.9	3,307	0.03%
2024/04/08	22	123.45	24	124.27	124.50	-2	3,301	-0.06%
2024/04/03	39	122.79	31.5	123.62	125.00	7.5	3,342	0.23%
2024/04/02	41.8	121.82	29	121.24	120.00	12.8	3,334	0.38%
2024/04/01	41.5	122.96	40.7	123.05	123.00	0.8	3,321	0.02%
2024/03/29	54.3	120.11	30.3	120.14	120.50	24	3,301	0.73%
2024/03/28	22.3	115.01	34.2	115.03	114.50	-11.8	3,276	-0.36%
2024/03/27	54.3	121.28	14.4	120.17	117.50	39.9	3,293	1.21%
2024/03/26	27	117.87	41.3	121.71	123.50	-14.3	3,228	-0.44%
2024/03/25	25.5	114.60	31.2	115.03	112.50	-5.7	3,181	-0.18%
2024/03/22	34	121.32	11.2	119.82	117.50	22.8	3,220	0.71%
2024/03/21	44.5	122.66	37.2	121.10	120.00	7.4	3,201	0.23%
2024/03/20	36.8	126.28	12	126.05	124.50	24.7	3,191	0.77%
2024/03/19	20.1	129.00	22.2	129.54	129.00	-2.1	3,227	-0.07%
2024/03/18	26.2	131.21	29.4	131.98	132.50	-3.2	3,325	-0.09%
2024/03/15	18.8	128.47	12.8	127.57	125.50	6	3,317	0.18%
2024/03/14	62.6	134.61	33.7	135.00	132.00	29	3,334	0.87%
2024/03/13	75.5	146.64	44.2	146.17	145.00	31.3	3,328	0.94%
2024/03/12	30.6	135.50	44.1	136.79	143.00	-13.6	3,294	-0.41%
2024/03/11	42	129.05	173.1	129.51	130.00	-131.1	3,375	-3.88%	大賣/鉅額交易
2024/03/08	78.7	136.05	40.7	136.34	133.50	38.1	3,349	1.14%
2024/03/07	15	150.97	16.6	149.60	148.00	-1.6	3,298	-0.05%
2024/03/06	15	152.50	20.2	153.10	157.00	-5.2	3,320	-0.16%
2024/03/05	6.1	160.98	14.2	161.29	157.00	-8.1	3,434	-0.23%
2024/03/04	5.1	160.06	23.7	159.73	160.00	-18.6	3,532	-0.53%
2024/03/01	13	142.81	10.2	141.97	146.00	2.8	3,527	0.08%
2024/02/29	13	143.00	14.6	145.04	144.00	-1.6	3,532	-0.04%
2024/02/27	8	127.75	22.7	131.44	133.00	-14.7	3,514	-0.42%
2024/02/26	3	125.17	14.3	124.68	126.00	-11.3	3,522	-0.32%
2024/02/23	15	121.50	13.3	123.16	123.00	1.7	3,545	0.05%
2024/02/22	19	117.87	33.4	117.46	119.50	-14.4	3,597	-0.40%
2024/02/21	23	118.81	21	119.60	120.00	2	3,597	0.06%
2024/02/20	42.8	123.94	23.2	122.84	121.50	19.6	3,598	0.54%
2024/02/19	59.3	105.67	102.9	106.84	123.50	-43.6	3,590	-1.21%	大賣/
2024/02/16	3	113.50	4.7	113.50	113.50	-1.7	3,572	-0.05%
2024/02/15	0	0.00	14	103.50	103.50	-14	3,630	-0.39%
2024/02/05	110.7	92.93	125.5	93.62	94.40	-14.8	3,659	-0.40%	大買/大賣/
2024/02/02	63.7	83.87	83.4	83.97	85.90	-19.7	3,597	-0.55%
2024/02/01	42.6	76.89	97.8	78.12	78.10	-55.3	3,564	-1.55%
2024/01/31	88.6	74.75	148.9	74.59	78.00	-60.3	3,475	-1.73%	大賣/
2024/01/30	125.5	71.48	116.3	71.73	72.90	9.2	3,329	0.28%	大買/大賣/
2024/01/29	35.3	67.04	10	66.71	66.30	25.3	3,220	0.79%
2024/01/26	24.6	67.87	86	68.48	66.70	-61.4	3,240	-1.89%
2024/01/25	96.2	70.60	51	70.33	69.60	45.2	3,269	1.38%
2024/01/24	48.4	69.78	74.1	70.01	69.20	-25.7	3,251	-0.79%
2024/01/23	44.7	69.25	81.7	68.99	71.00	-37	3,269	-1.13%
2024/01/22	37.2	65.34	78.1	66.46	67.60	-40.9	3,212	-1.27%
2024/01/19	20	60.76	32.1	60.42	61.50	-12.1	3,192	-0.38%
2024/01/18	12	56.73	3	56.30	56.20	9	3,308	0.27%
2024/01/17	16.3	58.03	0.5	57.40	56.70	15.8	3,442	0.46%
2024/01/16	25.1	59.42	7.1	59.35	59.10	18	3,442	0.52%
2024/01/15	10.1	60.75	11	60.68	60.80	-1	3,445	-0.03%
2024/01/12	19.1	62.05	1	61.60	61.40	18.1	3,459	0.52%
2024/01/11	7	61.29	32.3	61.32	64.40	-25.3	3,500	-0.72%
2024/01/10	11	59.82	15.8	59.77	59.10	-4.8	3,521	-0.14%
2024/01/09	4.6	61.63	7	63.04	60.40	-2.4	3,587	-0.07%
2024/01/08	8.3	61.03	3	61.20	60.20	5.3	3,616	0.15%
2024/01/05	1	61.10	6.2	61.45	60.90	-5.2	3,711	-0.14%
2024/01/04	4.5	61.97	11	61.03	61.00	-6.5	3,836	-0.17%
2024/01/03	18.1	62.44	7	62.41	62.30	11.1	3,928	0.28%
2024/01/02	16	63.05	12	63.53	63.50	4	3,989	0.10%
2023/12/29	54	64.10	58.3	63.89	63.40	-4.3	3,984	-0.11%
2023/12/28	41	68.04	21.1	68.20	67.20	20	3,932	0.51%
2023/12/27	16	67.33	49	67.42	67.20	-33	3,895	-0.85%
2023/12/26	9	67.63	12	68.35	68.60	-3	3,874	-0.08%
2023/12/25	19	67.45	21	68.15	66.90	-2	3,850	-0.05%
2023/12/22	35.4	68.47	17.2	68.01	68.50	18.2	3,820	0.48%
2023/12/21	8	65.60	9.1	65.69	65.40	-1.1	3,771	-0.03%
2023/12/20	13	66.85	11.1	66.63	66.30	1.9	3,753	0.05%
2023/12/19	49.2	65.64	24.2	65.72	66.50	25	3,725	0.67%
2023/12/18	19.7	67.89	33.7	68.78	69.20	-14	3,635	-0.38%
2023/12/15	61	69.07	20.3	68.65	68.00	40.7	3,609	1.13%
2023/12/14	65	69.39	25.2	70.37	71.40	39.8	3,569	1.11%
2023/12/13	49.9	69.81	101	70.05	70.30	-51.1	3,497	-1.46%	大賣/
2023/12/12	35.3	65.00	43.6	64.96	64.90	-8.4	3,360	-0.25%
2023/12/11	47.4	67.64	19	67.50	66.70	28.4	3,319	0.85%
2023/12/08	28.3	65.69	31	65.45	65.80	-2.7	3,247	-0.08%
2023/12/07	37.3	67.18	18	67.04	66.70	19.3	3,178	0.61%
2023/12/06	35	66.70	112.7	68.06	69.50	-77.7	3,097	-2.51%	大賣/
2023/12/05	18	64.08	21.4	64.47	63.20	-3.4	2,944	-0.12%
2023/12/04	78.5	64.08	28.1	63.62	62.50	50.5	2,886	1.75%
2023/12/01	54.1	62.28	26	62.40	62.10	28.1	2,815	1.00%
2023/11/30	66.1	61.06	70.6	63.24	63.60	-4.5	2,761	-0.16%
2023/11/29	54	59.12	91.2	59.56	59.80	-37.2	2,624	-1.42%
2023/11/28	9.1	53.38	15	53.69	54.40	-6	2,503	-0.24%
2023/11/27	13.1	53.42	5	53.16	52.60	8.1	2,487	0.33%
2023/11/24	14.1	54.79	11.2	54.63	54.20	2.9	2,472	0.12%
2023/11/22	40	57.83	18	58.02	57.70	22	2,412	0.91%
2023/11/21	94.1	60.52	43	60.56	59.50	51	2,374	2.15%
2023/11/20	40.1	57.97	14.8	57.93	58.60	25.3	2,308	1.10%
2023/11/17	20.8	57.37	24	57.64	58.00	-3.2	2,285	-0.14%
2023/11/16	57.1	59.01	33.2	59.16	59.00	23.9	2,237	1.07%
2023/11/15	59.2	58.23	63.4	58.70	60.00	-4.1	2,178	-0.19%
2023/11/14	31.1	56.18	66	56.52	55.50	-35	2,071	-1.69%
2023/11/13	54.1	53.12	19	54.30	55.50	35.1	2,004	1.75%
2023/11/10	32.3	54.73	11	54.97	54.60	21.3	1,954	1.09%
2023/11/09	13	55.35	49.3	55.61	56.90	-36.3	1,888	-1.92%
2023/11/08	13.1	52.15	6	52.23	51.80	7.1	1,807	0.39%
2023/11/07	25.2	53.37	5	53.06	52.70	20.2	1,794	1.13%
2023/11/06	9.1	54.53	16.3	54.62	54.30	-7.2	1,790	-0.40%
2023/11/03	24	54.26	15	54.33	53.60	9	1,786	0.51%
2023/11/02	21	54.53	25	55.13	55.30	-4	1,744	-0.23%
2023/11/01	4	51.90	27	52.14	51.60	-23	1,678	-1.37%
2023/10/31	27	54.81	42.4	55.14	52.50	-15.4	1,650	-0.93%
2023/10/30	54	54.64	23.1	55.23	55.00	30.9	1,588	1.95%
2023/10/27	57	56.11	91	56.59	57.00	-34	1,512	-2.25%
2023/10/26	123.2	54.78	39.4	56.26	57.60	83.8	1,417	5.91%	大買/
2023/10/25	22.1	53.38	120.8	53.52	53.60	-98.7	1,266	-7.80%	大賣/
2023/10/24	3	48.80	10.5	48.80	48.80	-7.5	1,128	-0.66%
2023/10/23	3	42.75	14	43.50	44.40	-11	1,125	-0.98%
2023/10/20	31.1	40.60	4.3	40.47	40.40	26.8	1,123	2.38%
2023/10/19	38	43.11	9	42.26	42.15	29	1,105	2.62%
2023/10/18	52.4	46.09	9	46.60	45.30	43.4	1,046	4.14%
2023/10/17	46	49.40	67.1	49.04	50.30	-21.1	1,009	-2.09%
2023/10/16	39	50.38	71	51.30	51.80	-32	951	-3.36%
2023/10/13	150.6	51.36	62.1	51.25	51.50	88.5	941	9.40%	大買/
2023/10/12	41	48.33	111.4	49.13	51.20	-70.4	888	-7.92%	大賣/
2023/10/11	42.6	44.87	51.4	45.56	46.90	-8.8	771	-1.14%
2023/10/06	12	41.30	105.1	40.34	42.65	-93.1	659	-14.12%	大賣/
2023/10/05	78.1	39.04	16	39.01	38.80	62.1	589	10.53%
2023/10/04	21.1	38.42	12.2	38.53	39.40	8.9	578	1.54%
2023/10/03	1	37.80	0	0.00	37.80	1	559	0.18%
2023/10/02	0	0.00	5	37.48	38.25	-5	561	-0.89%
2023/09/28	4	36.91	1	36.95	36.90	3	556	0.54%
2023/09/27	1	36.65	1	36.75	36.90	0	558	0.00%
2023/09/20	15	38.06	1	38.10	37.15	14	566	2.47%
2023/09/19	0	0.00	54	37.75	38.05	-54	562	-9.60%
2023/09/18	60	36.98	4	37.66	37.80	56	554	10.10%
2023/09/15	0	0.00	4	36.33	36.15	-4	538	-0.74%
2023/09/14	0	35.60	3	35.77	35.75	-3	536	-0.56%
2023/09/12	5	35.16	9	35.25	35.15	-4	542	-0.74%
2023/09/11	16	35.59	0	0.00	35.30	16	544	2.94%
2023/09/08	2	35.83	3.1	35.86	35.80	-1.1	545	-0.20%
2023/09/07	0	0.00	5	36.23	36.25	-5	549	-0.91%
2023/09/06	0.1	36.00	0	0.00	35.95	0.1	555	0.02%
2023/09/05	1	36.10	2	36.15	36.00	-1	559	-0.18%
2023/08/31	1	35.50	0	0.00	35.65	1	572	0.17%
2023/08/30	8	36.03	7	37.32	35.85	1	576	0.17%
2023/08/29	3	35.57	0	0.00	35.70	3	578	0.52%
2023/08/28	0	36.03	5	35.92	35.95	-5	590	-0.84%
2023/08/25	3	35.57	2	35.58	35.60	1	610	0.16%
2023/08/24	7	36.96	8	37.26	36.40	-1	651	-0.15%
2023/08/23	2	36.25	0.1	36.05	36.20	2	658	0.30%
2023/08/22	1	36.60	3	36.52	36.60	-2	680	-0.29%
2023/08/21	9	35.94	1	36.35	36.25	8	694	1.15%
2023/08/18	2	36.05	4	35.96	35.70	-2	695	-0.29%
2023/08/17	5	36.17	11	36.50	36.70	-6	695	-0.86%
2023/08/16	3	35.25	2	35.53	35.45	1	692	0.14%
2023/08/15	3	35.23	3	35.70	35.80	0	695	0.00%
2023/08/14	6	35.18	1	36.00	35.05	5	692	0.72%
2023/08/11	8	36.51	1	36.10	36.10	7	687	1.02%
2023/08/10	16	38.37	6	38.26	38.05	10	672	1.49%
2023/08/09	6	38.88	22.6	38.68	38.90	-16.6	642	-2.58%
2023/08/08	1	35.50	5	35.50	35.40	-4	610	-0.66%
2023/08/07	1	35.50	2	35.30	36.00	-1	611	-0.16%
2023/08/04	0	0.00	10	35.19	35.40	-10	609	-1.64%
2023/08/02	20	35.63	7.3	35.63	35.20	12.7	612	2.07%
2023/08/01	0	0.00	152	36.57	36.40	-152	603	-25.18%	大賣/鉅額交易
2023/07/31	1	37.50	5	37.50	37.20	-4	598	-0.67%
2023/07/28	5	37.46	6	37.82	37.30	-1	592	-0.17%
2023/07/27	7	38.25	3.1	38.46	38.10	3.9	585	0.66%
2023/07/26	14	39.00	14.4	38.41	38.40	-0.4	580	-0.06%
2023/07/25	9.3	39.72	26	39.48	40.55	-16.7	567	-2.94%
2023/07/24	18	37.46	4	38.09	37.65	14	545	2.57%
2023/07/21	11	38.65	6.3	38.89	38.60	4.7	535	0.88%
2023/07/20	182	40.36	22.2	40.76	39.45	159.8	531	30.06%	大買/鉅額交易
2023/07/19	22	40.29	20.2	40.16	39.90	1.8	514	0.35%
2023/07/18	136	40.02	25	40.16	38.70	111	498	22.28%	大買/鉅額交易
2023/07/17	30.7	40.24	34	39.88	40.15	-3.3	459	-0.71%
2023/07/14	7	35.77	12.1	35.95	37.40	-5.1	412	-1.24%
2023/07/13	5	34.13	11	34.10	34.00	-6	397	-1.51%
2023/07/12	2	34.35	3	35.17	34.50	-1	398	-0.25%
2023/07/11	2	35.95	5	36.04	35.35	-3	398	-0.75%
2023/07/10	13	35.38	0	0.00	35.20	13	408	3.18%
2023/07/07	9	35.46	0	0.00	35.30	9	458	1.96%
2023/07/06	2	36.30	2	36.35	36.10	0	469	0.00%
2023/07/05	0	0.00	15	36.55	36.55	-15	474	-3.16%
2023/07/03	2	37.00	9	36.72	37.10	-7	483	-1.45%
2023/06/30	1	35.80	0	0.00	35.85	1	483	0.21%
2023/06/29	1	35.65	3	35.70	35.65	-2	486	-0.41%
2023/06/28	5	35.92	0	0.00	35.70	5	492	1.02%
2023/06/27	9	36.49	3	36.65	36.20	6	501	1.20%
2023/06/26	7	36.89	2	37.50	36.80	5	512	0.98%
2023/06/21	0	0.00	7	37.44	37.25	-7	527	-1.33%
2023/06/20	13	37.01	0	0.00	36.80	13	531	2.45%
2023/06/19	1	36.80	2	36.90	36.85	-1	544	-0.18%
2023/06/16	3	36.95	2	36.85	37.00	1	557	0.18%
2023/06/15	1	37.00	4.1	37.09	37.05	-3.1	571	-0.54%
2023/06/14	8	37.29	10.2	37.30	37.30	-2.2	576	-0.38%
2023/06/13	10	38.01	0	0.00	37.75	10	593	1.69%
2023/06/12	15	38.30	1	38.60	38.20	14	601	2.33%
2023/06/09	16	37.75	5	37.96	37.80	11	665	1.65%
2023/06/08	3	37.05	0	0.00	37.00	3	674	0.44%
2023/06/07	0	0.00	1	38.30	37.90	-1	690	-0.14%
2023/06/06	1	37.60	1	37.60	37.60	0	698	0.00%
2023/06/05	5	38.54	1	38.50	38.40	4	703	0.57%
2023/06/02	4	38.68	6	38.50	38.80	-2	702	-0.28%
2023/06/01	1.9	38.32	2	38.30	38.10	-0.1	704	-0.01%
2023/05/31	5	39.26	49.4	39.15	39.25	-44.4	702	-6.32%
2023/05/30	56	40.70	33.1	40.06	40.45	22.9	687	3.33%
2023/05/29	30	38.42	5.1	38.07	38.30	24.9	651	3.82%
2023/05/26	29	39.21	8	38.64	38.30	21	691	3.04%
2023/05/25	12.2	37.61	6.3	36.94	37.85	6	737	0.81%
2023/05/24	2	35.95	0	0.00	35.95	2	732	0.27%
2023/05/23	0.2	36.30	4	35.99	36.05	-3.9	746	-0.52%
2023/05/22	14	35.05	8	35.08	35.55	6	757	0.79%
2023/05/19	0	0.00	5	34.98	34.65	-5	771	-0.65%
2023/05/18	3	34.27	5	34.66	34.65	-2	876	-0.23%
2023/05/17	3	34.03	0	0.00	34.25	3	886	0.34%
2023/05/16	0	0.00	1	34.35	34.10	-1	896	-0.11%
2023/05/15	0	0.00	18	33.86	34.00	-18	921	-1.95%
2023/05/12	1	33.70	2	33.68	33.80	-1	947	-0.11%
2023/05/11	1.1	34.78	3	34.58	34.15	-1.9	975	-0.20%
2023/05/10	9	35.14	2	35.15	35.45	7	995	0.70%
2023/05/09	2.1	35.79	0	0.00	35.10	2.1	1,032	0.20%
2023/05/08	1	36.10	0	0.00	36.20	1	1,044	0.10%
2023/05/04	1	36.45	1	36.50	36.20	0	1,135	0.00%
2023/05/03	1	36.85	0	0.00	36.75	1	1,202	0.08%
2023/05/02	1	37.00	0	0.00	37.20	1	1,287	0.08%
2023/04/28	2	37.40	0	0.00	37.25	2	1,484	0.13%
2023/04/27	1.1	36.50	1	36.80	36.95	0.1	1,549	0.01%
2023/04/26	2	36.00	4	36.24	36.45	-2	1,738	-0.12%
2023/04/25	1	36.20	11	36.30	36.05	-10	1,949	-0.51%
2023/04/24	2.1	36.93	0	0.00	36.85	2.1	1,966	0.10%
2023/04/21	8.4	37.62	0	0.00	37.00	8.4	2,057	0.41%
2023/04/20	10.1	38.54	12	38.26	38.20	-2	2,079	-0.09%
2023/04/19	8	38.72	4	38.80	38.70	4	2,114	0.19%
2023/04/18	0	0.00	8	39.24	38.90	-8	2,144	-0.37%
2023/04/17	2	38.80	7	39.01	39.00	-5	2,290	-0.22%
2023/04/14	9	39.38	31	39.31	39.15	-22	2,563	-0.86%
2023/04/13	12	39.41	8	39.24	39.15	4	2,733	0.15%
2023/04/12	50	40.64	53	40.57	40.25	-3	2,747	-0.11%
2023/04/11	28	39.55	29	39.61	39.40	-1	2,764	-0.04%
2023/04/10	17	38.75	7	38.92	38.80	10	2,766	0.36%
2023/04/07	7	39.12	55	39.18	39.00	-48	2,773	-1.73%
2023/04/06	6	39.12	7	39.46	39.70	-1	2,797	-0.04%
2023/03/31	7	39.56	4	39.53	39.40	3	2,815	0.11%
2023/03/30	3	39.78	3	39.77	39.75	0	2,850	0.00%
2023/03/29	10	39.44	11	39.80	39.40	-1	2,904	-0.03%
2023/03/28	21	40.52	11	40.35	39.75	10	3,073	0.33%
2023/03/27	10	41.09	5.2	41.28	41.15	4.8	3,142	0.15%
2023/03/24	129.2	41.12	14	41.22	41.10	115.2	3,699	3.11%	大買/鉅額交易
2023/03/23	17	40.51	3	40.65	40.60	14	4,090	0.34%
2023/03/22	14	40.72	18	40.63	40.80	-4	4,213	-0.09%
2023/03/21	8	40.41	31	40.44	40.50	-23	4,213	-0.55%
2023/03/20	24	39.96	17	40.24	39.70	7	4,205	0.17%
2023/03/17	2	38.95	10	39.04	39.05	-8	4,206	-0.19%
2023/03/16	18	38.64	37	38.60	38.20	-19	4,207	-0.45%
2023/03/15	22	40.20	14	39.97	39.80	8	4,208	0.19%
2023/03/14	54	40.67	44	40.88	39.60	10	4,236	0.24%
2023/03/13	14	39.15	15	39.51	39.35	-1	4,271	-0.02%
2023/03/10	55.8	39.46	25.6	39.46	39.20	30.2	4,291	0.70%
2023/03/09	33	40.93	12	41.07	40.75	21	4,313	0.49%
2023/03/08	12	41.31	6	41.44	41.15	6	4,329	0.14%
2023/03/07	4	41.79	8	41.77	41.70	-4	4,352	-0.09%
2023/03/06	7	41.66	36	41.65	41.65	-29	4,394	-0.66%
2023/03/03	14	41.25	27	41.31	41.25	-13	4,525	-0.29%
2023/03/02	14	40.81	17	41.19	40.90	-3	4,541	-0.07%
2023/03/01	15	40.91	9	40.99	40.90	6	4,640	0.13%
2023/02/24	74	41.94	59	42.30	41.55	15	4,662	0.32%
2023/02/23	128	42.08	132	41.76	41.30	-4	4,660	-0.09%	大買/大賣/
2023/02/22	16	40.74	15	40.74	40.75	1	4,795	0.02%
2023/02/21	39	42.18	31	41.80	41.60	8	4,898	0.16%
2023/02/20	22	41.67	7	41.79	41.90	15	5,087	0.29%
2023/02/17	28	41.51	31	41.60	41.70	-3	5,119	-0.06%
2023/02/16	91	42.48	71.1	42.57	41.50	19.9	5,135	0.39%
2023/02/15	17	40.75	18	40.81	40.50	-1	5,084	-0.02%
2023/02/14	4	40.80	11.2	40.83	40.75	-7.2	5,144	-0.14%
2023/02/13	24	40.82	32	40.82	40.40	-8	5,272	-0.15%
2023/02/10	30.4	40.70	20.1	40.72	40.40	10.3	5,480	0.19%
2023/02/09	39	42.08	34.1	41.85	41.70	4.9	5,539	0.09%
2023/02/08	34.2	43.03	13	43.42	42.70	21.2	5,560	0.38%
2023/02/07	55	42.65	56	43.01	42.95	-1	5,623	-0.02%
2023/02/06	11.1	42.08	79	42.38	42.35	-67.9	5,737	-1.18%
2023/02/03	45	42.55	51.3	42.52	42.30	-6.3	5,878	-0.11%
2023/02/02	56.1	43.55	59	43.67	43.15	-2.9	6,123	-0.05%
2023/02/01	80	43.16	30.2	43.14	42.95	49.8	6,312	0.79%
2023/01/31	54	43.33	73	43.43	44.00	-19	6,886	-0.28%
2023/01/30	108.2	43.17	64.1	43.13	42.60	44.1	7,022	0.63%	大買/
2023/01/17	64	41.33	64	41.52	41.00	0	6,917	0.00%
2023/01/16	198	41.36	163.4	41.47	41.70	34.6	6,863	0.50%	大買/大賣/
2023/01/13	227.1	41.40	231	41.49	40.30	-3.9	6,717	-0.06%	大買/大賣/
2023/01/12	24	40.28	18	40.81	40.05	6	6,721	0.09%
2023/01/11	85	40.96	87	41.32	40.45	-2	6,768	-0.03%
2023/01/10	29	40.40	24	40.77	40.30	5	6,693	0.07%
2023/01/09	16	40.46	8	40.68	40.35	8	6,666	0.12%
2023/01/06	6	40.06	9	39.97	40.30	-3	6,632	-0.05%
2023/01/05	137	41.14	124	40.99	40.55	13	6,605	0.20%	大買/大賣/
2023/01/04	176.3	41.37	172	41.18	40.30	4.3	6,469	0.07%	大買/大賣/
2023/01/03	91	40.63	161.1	40.68	41.80	-70.1	6,225	-1.13%	大賣/
2022/12/30	12	38.43	9.8	38.44	38.00	2.2	6,066	0.04%
2022/12/29	38	38.93	45	38.77	38.25	-7	6,047	-0.12%
2022/12/28	12	37.78	9.8	37.91	37.65	2.2	5,985	0.04%
2022/12/27	1	38.85	2	38.90	38.80	-1	5,971	-0.02%
2022/12/26	20	39.26	12	39.30	38.50	8	5,958	0.13%
2022/12/23	10	38.32	11	38.55	38.95	-1	5,929	-0.02%
2022/12/22	13	38.88	7	38.59	38.75	6	5,915	0.10%
2022/12/21	23	38.94	27	38.99	38.55	-4	5,883	-0.07%
2022/12/20	99	40.62	101	40.42	38.60	-2	5,830	-0.03%	大賣/
2022/12/19	58	40.64	46.4	40.49	39.35	11.6	5,665	0.20%
2022/12/16	235	43.83	213.1	43.73	42.00	21.9	5,589	0.39%	大買/大賣/
2022/12/15	210	42.42	220	42.60	44.20	-10	5,024	-0.20%	大買/大賣/
2022/12/14	36	39.01	84.4	39.09	40.20	-48.4	4,621	-1.05%
2022/12/13	11	36.71	28	37.23	36.55	-17	4,495	-0.38%
2022/12/12	33	36.62	22	36.73	36.60	11	4,486	0.25%
2022/12/09	24	37.59	17	37.91	37.00	7	4,479	0.16%
2022/12/08	1	37.25	10.5	37.16	37.25	-9.5	4,467	-0.21%
2022/12/07	22	36.95	12	37.00	36.85	10	4,464	0.22%
2022/12/06	43	38.16	30.4	38.39	37.65	12.6	4,460	0.28%
2022/12/05	68	38.97	73	38.71	38.25	-5	4,431	-0.11%
2022/12/02	28	37.85	17.4	38.36	37.55	10.6	4,329	0.24%
2022/12/01	22	37.88	54.2	38.18	38.30	-32.2	4,301	-0.75%
2022/11/30	20.3	37.32	28	37.62	37.10	-7.7	4,269	-0.18%
2022/11/29	32	36.70	30	36.60	36.85	2	4,256	0.05%
2022/11/28	30	38.02	17	38.00	37.60	13	4,231	0.31%
2022/11/25	74	39.18	84.1	39.28	38.00	-10.1	4,194	-0.24%
2022/11/24	12	37.45	23.1	37.65	37.70	-11.1	4,058	-0.27%
2022/11/23	92.3	38.58	82.6	38.40	37.75	9.7	4,037	0.24%
2022/11/22	48	36.89	40	36.85	37.10	8	3,941	0.20%
2022/11/21	76	37.68	41	37.93	37.60	35	3,922	0.89%
2022/11/18	96	38.48	100.2	38.33	38.30	-4.1	3,880	-0.11%
2022/11/17	47.2	37.16	23.1	37.32	36.65	24.1	3,685	0.65%
2022/11/16	100.1	37.27	117.2	37.11	38.10	-17.1	3,572	-0.48%	大賣/
2022/11/15	24	34.37	10	34.69	34.75	14	3,372	0.42%
2022/11/14	5.1	34.22	12	34.84	35.30	-6.9	3,334	-0.21%
2022/11/11	44.5	35.40	27.2	35.03	34.60	17.3	3,312	0.52%
2022/11/10	84.1	35.36	66.6	35.44	35.20	17.5	3,263	0.54%
2022/11/09	101.3	37.09	86	37.02	37.00	15.3	3,196	0.48%	大買/
2022/11/08	72.1	39.72	104	39.77	38.00	-32	3,066	-1.04%	大賣/
2022/11/07	32	37.57	48.2	38.57	39.20	-16.2	2,845	-0.57%
2022/11/04	16	35.39	16	35.64	35.65	0	2,768	0.00%
2022/11/03	101.1	36.15	93	36.12	36.05	8.1	2,720	0.30%	大買/
2022/11/02	116	37.57	118.2	37.31	36.40	-2.2	2,654	-0.08%	大買/大賣/
2022/11/01	117	37.40	186.2	37.61	39.00	-69.2	2,507	-2.76%	大買/大賣/
2022/10/31	270	37.16	205.1	37.09	37.20	65	2,357	2.76%	大買/大賣/
2022/10/28	160	35.72	128.6	35.84	36.40	31.4	2,091	1.50%	大買/大賣/
2022/10/27	524	34.50	560	34.22	35.90	-36	1,846	-1.95%	大買/大賣/
2022/10/26	142	32.16	144.3	31.75	32.70	-2.3	1,228	-0.19%	大買/大賣/
2022/10/25	31	29.22	50.1	29.07	29.75	-19.1	1,029	-1.86%
2022/10/24	26	28.22	8.6	28.58	27.60	17.4	1,055	1.65%
2022/10/21	24.1	28.25	17	28.52	27.95	7.1	1,059	0.67%
2022/10/20	99	30.57	81.1	30.58	29.40	17.9	1,030	1.74%
2022/10/19	88	29.65	148.1	29.30	30.00	-60.1	851	-7.06%	大賣/
2022/10/18	7	27.66	19	27.93	27.30	-12	792	-1.51%
2022/10/17	0	25.41	1	25.20	26.70	-1	792	-0.12%
2022/10/14	9	26.33	3	26.57	26.70	6	814	0.74%
2022/10/13	6.3	26.11	12	26.28	25.20	-5.8	953	-0.60%
2022/10/12	1	27.30	34	27.09	27.15	-33	1,010	-3.27%
2022/10/11	26	29.27	15	29.63	28.90	11	1,001	1.10%
2022/10/07	20	27.70	7.1	27.75	28.25	12.9	970	1.33%
2022/10/06	58	26.73	21	26.96	27.20	37	961	3.84%
2022/10/05	7	26.34	2	26.50	26.20	5	961	0.52%
2022/09/30	4.1	24.31	8	24.25	25.15	-4	978	-0.40%
2022/09/29	12	24.98	6	25.13	24.95	6	983	0.61%
2022/09/28	0	0.00	21	24.81	24.45	-21	983	-2.14%
2022/09/27	10	25.86	8	26.08	26.45	2	988	0.20%
2022/09/26	20	27.09	2	25.90	25.70	18	995	1.81%
2022/09/23	23	28.53	4	28.86	28.40	19	1,004	1.89%
2022/09/22	1	28.80	2.1	29.14	29.20	-1.1	1,012	-0.11%
2022/09/21	12	28.94	0	0.00	28.90	12	1,015	1.18%
2022/09/20	13	29.76	0	0.00	29.60	13	1,017	1.28%
2022/09/19	3.1	29.84	1	30.10	29.60	2.1	1,031	0.21%
2022/09/16	0	0.00	20	30.89	30.85	-20	1,036	-1.93%
2022/09/15	11.1	31.70	4	31.96	31.30	7.1	1,046	0.67%
2022/09/14	0	31.75	2	31.50	32.00	-2	1,056	-0.19%
2022/09/13	8	33.09	21.2	32.77	32.80	-13.2	1,065	-1.24%
2022/09/12	16	31.47	4	31.48	31.60	12	1,070	1.12%
2022/09/08	24	30.37	0	0.00	30.05	24	1,073	2.24%
2022/09/07	4	29.36	28.1	29.03	29.40	-24.1	1,095	-2.20%
2022/09/06	3.1	30.49	14	30.05	29.60	-10.9	1,102	-0.99%
2022/09/05	9	31.15	10	31.59	30.95	-1	1,123	-0.09%
2022/09/02	24	32.85	0	0.00	32.50	24	1,121	2.14%
2022/09/01	3	33.65	14	33.54	33.45	-11	1,117	-0.98%
2022/08/31	2	38.25	3	38.07	38.35	-1	1,111	-0.09%
2022/08/30	10	37.72	5.2	38.20	38.00	4.8	1,111	0.43%
2022/08/29	1	37.10	18	36.66	37.00	-17	1,108	-1.53%
2022/08/26	19	38.56	5.4	38.80	38.80	13.6	1,103	1.23%
2022/08/25	1	38.00	6	37.93	38.30	-5	1,098	-0.46%
2022/08/24	21	37.15	2	37.65	37.00	19	1,096	1.73%
2022/08/23	3	36.95	0	0.00	37.15	3	1,094	0.27%
2022/08/22	10	37.49	0	0.00	37.60	10	1,103	0.91%
2022/08/19	1	37.05	0	37.60	37.70	1	1,115	0.09%
2022/08/18	0	36.55	4	37.45	37.35	-4	1,121	-0.36%
2022/08/17	1	36.80	11.4	36.58	36.70	-10.4	1,117	-0.93%
2022/08/16	0	0.00	1	36.20	35.90	-1	1,119	-0.09%
2022/08/15	8	35.88	11	36.14	36.15	-3	1,123	-0.27%
2022/08/12	2.1	34.29	9	35.41	35.45	-6.9	1,124	-0.61%
2022/08/11	9	34.52	13	34.87	34.50	-4	1,118	-0.36%
2022/08/10	19	33.46	7	33.78	33.95	12	1,120	1.07%
2022/08/09	5	34.28	12	34.53	34.00	-7	1,126	-0.62%
2022/08/08	11.1	33.15	4	33.65	33.60	7.1	1,121	0.63%
2022/08/05	3	33.32	11	33.46	33.55	-8	1,136	-0.70%
2022/08/04	7	32.64	5	33.13	32.80	2	1,149	0.17%
2022/08/03	6	32.97	16	32.96	32.75	-10	1,157	-0.86%
2022/08/02	18.1	32.97	35	33.05	33.00	-17	1,171	-1.45%
2022/08/01	29	35.82	18	35.87	35.25	11	1,177	0.93%
2022/07/29	43	37.26	76	37.46	36.75	-33	1,163	-2.84%
2022/07/28	15	35.26	7	35.61	34.80	8	1,060	0.75%
2022/07/27	7	34.24	8	34.46	34.85	-1	1,052	-0.10%
2022/07/26	80.1	34.70	44	34.87	34.65	36.1	1,043	3.46%
2022/07/25	6	36.34	1	36.50	36.30	5	1,036	0.48%
2022/07/22	7	37.44	1	37.15	37.20	6	1,040	0.58%
2022/07/21	44	38.04	39	37.70	37.45	5	1,059	0.47%
2022/07/20	105.5	39.66	120	38.93	38.55	-14.5	1,060	-1.37%	大買/大賣/
2022/07/19	54.1	37.36	43	36.99	37.80	11.1	947	1.17%
2022/07/18	7	34.35	3	34.38	34.40	4	914	0.44%
2022/07/15	1	33.20	1	33.00	33.25	0	996	0.00%
2022/07/14	0	0.00	1.1	33.18	33.40	-1.1	1,185	-0.09%
2022/07/13	1	32.55	0	0.00	32.45	1	1,389	0.07%
2022/07/12	2	32.32	2	33.03	31.85	0	1,431	0.00%
2022/07/11	9	33.95	0	33.85	33.85	9	1,447	0.62%
2022/07/08	1	34.15	6	34.41	34.65	-5	1,463	-0.34%
2022/07/07	0	0.00	11	32.96	33.15	-11	1,463	-0.75%
2022/07/06	5	32.23	4	33.14	31.95	1	1,482	0.07%
2022/07/05	11	32.82	6	33.48	33.35	5	1,519	0.33%
2022/07/04	3	32.15	8	32.59	32.40	-5	1,523	-0.33%
2022/07/01	1	33.70	5	33.52	32.35	-4	1,534	-0.26%
2022/06/30	14	35.46	1	35.65	34.65	13	1,516	0.86%
2022/06/29	22	36.39	2	36.73	36.65	20	1,512	1.32%
2022/06/28	6	37.02	4	37.10	37.20	2	1,510	0.13%
2022/06/27	9	37.50	4	38.49	38.50	5	1,513	0.33%
2022/06/24	1	36.80	3	37.22	36.70	-2	1,538	-0.13%
2022/06/23	6	36.27	6	36.47	36.25	0	1,595	0.00%
2022/06/22	6	37.18	4.9	37.19	36.10	1.1	1,611	0.07%
2022/06/21	3.1	38.52	25	38.65	38.95	-21.9	1,606	-1.36%
2022/06/20	69	39.00	17	40.09	37.10	52	1,608	3.23%
2022/06/17	1	40.10	12.1	39.54	40.10	-11.1	1,618	-0.69%
2022/06/16	9.4	41.27	39	42.27	40.35	-29.6	1,611	-1.84%
2022/06/15	5.1	40.80	36	41.10	40.60	-30.9	1,595	-1.94%
2022/06/14	12.1	40.93	10	41.98	40.60	2.1	1,600	0.13%
2022/06/13	56	44.91	3	44.83	44.70	53	1,587	3.34%
2022/06/10	19	45.39	10	45.95	45.80	9	1,590	0.57%
2022/06/09	20	45.68	0	0.00	45.65	20	1,595	1.25%
2022/06/08	5	46.39	7.2	46.63	45.80	-2.2	1,601	-0.14%
2022/06/07	0.1	45.76	5.5	45.78	45.60	-5.4	1,665	-0.32%
2022/06/06	12	46.38	0	0.00	46.00	12	1,677	0.72%
2022/06/02	11	46.71	0	0.00	46.00	11	1,694	0.65%
2022/06/01	2	47.30	13	47.68	47.10	-11	1,706	-0.64%
2022/05/31	3	47.10	4.1	46.94	47.25	-1.1	1,714	-0.06%
2022/05/30	3	46.85	8	46.94	47.10	-5	1,735	-0.29%
2022/05/27	7	45.71	25	45.35	45.70	-18	1,775	-1.01%
2022/05/26	7	44.64	15	45.61	44.35	-8	1,861	-0.43%
2022/05/25	1	45.50	1	45.70	45.35	0	1,865	0.00%
2022/05/24	32	45.37	0	0.00	45.20	32	1,882	1.70%
2022/05/23	7	47.49	2	47.98	46.85	5	1,886	0.27%
2022/05/20	10	47.29	5	47.10	46.70	5	1,896	0.26%
2022/05/18	1	47.90	3	47.85	47.70	-2	1,902	-0.11%
2022/05/17	1	46.20	2	47.40	48.15	-1	1,905	-0.05%
2022/05/16	1	48.15	3	47.87	46.85	-2	1,922	-0.10%
2022/05/13	2	46.80	39	46.30	46.55	-37	1,929	-1.92%
2022/05/12	2	47.07	27	47.43	45.00	-25	1,945	-1.28%
2022/05/11	4	47.76	16	48.21	47.85	-12	1,948	-0.62%
2022/05/10	71	48.65	17	48.54	49.80	54	1,969	2.74%
2022/05/09	5	49.84	22.2	50.25	48.80	-17.2	2,184	-0.79%
2022/05/06	18	52.15	17	52.11	52.60	1	2,233	0.04%
2022/05/05	4.1	54.13	27	54.61	53.70	-22.9	2,242	-1.02%
2022/05/04	4	53.20	29	53.12	53.00	-25	2,242	-1.11%
2022/05/03	2	53.49	2	53.70	53.30	0	2,262	0.00%
2022/04/29	15.1	54.90	16	54.51	53.60	-1	2,297	-0.04%
2022/04/28	15.1	53.73	14	53.67	53.10	1.1	2,293	0.05%
2022/04/27	16	52.94	15.1	51.93	53.90	0.9	2,291	0.04%
2022/04/26	12.2	56.45	31	56.15	55.00	-18.8	2,267	-0.83%
2022/04/25	7.1	57.99	17.2	58.35	57.30	-10.1	2,261	-0.44%
2022/04/22	31	61.10	24	60.69	60.60	7	2,254	0.31%
2022/04/21	75	63.85	86.1	63.69	62.90	-11	2,257	-0.49%
2022/04/20	112.1	64.60	87.1	64.99	64.80	25	2,190	1.14%	大買/
2022/04/19	189.3	64.07	193	64.23	63.90	-3.7	2,043	-0.18%	大買/大賣/
2022/04/18	57	57.03	43	55.98	58.90	14	1,888	0.74%
2022/04/15	12	53.98	32	54.14	53.60	-20	1,871	-1.07%
2022/04/14	14	57.11	9	57.49	56.40	5	1,925	0.26%
2022/04/13	5	56.32	4	56.33	56.30	1	1,978	0.05%
2022/04/12	4.1	56.27	15	55.89	56.10	-10.9	2,138	-0.51%
2022/04/11	37.3	57.83	29	58.41	57.00	8.3	2,148	0.38%
2022/04/08	12	63.32	7	62.60	62.70	5	2,156	0.23%
2022/04/07	17.3	64.45	8	64.74	63.60	9.3	2,240	0.42%
2022/04/06	1	66.80	3	66.77	66.90	-2	2,297	-0.09%
2022/04/01	2	66.45	4	66.43	66.50	-2	2,477	-0.08%
2022/03/31	3	67.27	2	67.30	67.10	1	2,643	0.04%
2022/03/30	10	68.15	5	68.24	68.00	5	3,086	0.16%
2022/03/29	26	69.12	13	69.72	67.90	13	3,832	0.34%
2022/03/28	37	69.06	76	68.65	69.70	-39	4,079	-0.96%
2022/03/25	19	67.07	30	67.79	66.30	-11	4,663	-0.24%
2022/03/24	12	66.32	2.3	66.54	66.10	9.7	4,826	0.20%
2022/03/23	4	66.98	6	67.12	67.00	-2	4,832	-0.04%
2022/03/22	23	64.17	18	64.93	66.60	5	4,843	0.10%
2022/03/21	9	67.14	3	67.07	66.70	6	4,822	0.12%
2022/03/18	3	66.57	1	67.10	66.70	2	4,837	0.04%
2022/03/17	5	66.92	21	67.05	67.30	-16	4,864	-0.33%
2022/03/16	7	65.29	3	64.63	64.60	4	4,920	0.08%
2022/03/15	9	66.26	6	66.85	65.60	3	4,928	0.06%
2022/03/14	5.1	67.14	6	66.93	66.90	-0.9	4,961	-0.02%
2022/03/11	4	67.38	4	67.68	67.70	0	4,986	0.00%
2022/03/10	62	70.02	48.1	69.84	67.70	14	5,045	0.28%
2022/03/09	13	66.70	8	67.35	67.20	5	5,063	0.10%
2022/03/08	3	66.40	2	67.00	65.60	1	5,187	0.02%
2022/03/07	6.5	67.72	12	67.69	67.60	-5.5	5,256	-0.10%
2022/03/04	7	70.39	2	70.30	70.20	5	5,406	0.09%
2022/03/03	48.1	71.90	23.1	72.01	71.10	25	5,481	0.46%
2022/03/02	40	72.15	83	72.63	71.70	-43	5,657	-0.76%
2022/03/01	58.5	72.42	46	72.42	72.10	12.5	5,790	0.22%
2022/02/25	5	67.98	6	68.40	68.00	-1	5,745	-0.02%
2022/02/24	9.1	68.50	11.2	67.87	67.10	-2.1	5,764	-0.04%
2022/02/23	8	69.56	12.2	70.19	70.20	-4.2	5,775	-0.07%
2022/02/22	14	69.69	1	69.30	69.00	13	5,852	0.22%
2022/02/21	6	71.15	6	71.00	71.00	0	5,963	0.00%
2022/02/18	11.2	70.96	12	71.17	71.70	-0.8	6,064	-0.01%
2022/02/17	7.1	71.22	14	71.74	71.20	-6.9	6,154	-0.11%
2022/02/16	17.3	71.76	13	72.55	71.10	4.3	6,222	0.07%
2022/02/15	7.2	71.35	6	71.53	70.20	1.2	6,317	0.02%
2022/02/14	21	69.63	25	70.03	70.20	-4	6,499	-0.06%
2022/02/11	40	72.63	34	72.39	72.20	6	6,670	0.09%
2022/02/10	35.4	74.32	40	74.44	73.30	-4.6	7,015	-0.07%
2022/02/09	303	74.69	286	74.50	74.60	17	7,431	0.23%	大買/大賣/
2022/02/08	86	71.24	91.1	71.55	73.50	-5	7,529	-0.07%
2022/02/07	16.1	66.58	17	66.33	66.90	-0.9	7,484	-0.01%
2022/01/26	3	65.10	2	65.20	64.80	1	7,542	0.01%
2022/01/25	8.1	65.90	5	65.68	64.80	3.1	7,579	0.04%
2022/01/24	18	65.45	20.1	65.77	68.00	-2.1	7,634	-0.03%
2022/01/21	13	69.44	13	69.26	68.00	0	7,660	0.00%
2022/01/20	9.1	70.99	4	70.85	70.90	5.1	7,676	0.07%
2022/01/19	6	70.72	8	71.11	70.90	-2	7,693	-0.03%
2022/01/18	8	72.23	6	72.57	71.60	2	7,760	0.03%
2022/01/17	20	71.69	30	72.05	73.30	-10	7,787	-0.13%
2022/01/14	23.1	70.58	14	70.19	70.20	9.1	7,868	0.12%
2022/01/13	11	73.38	7	72.79	72.30	4	8,059	0.05%
2022/01/12	12.1	72.91	7	72.47	72.20	5.1	8,186	0.06%
2022/01/11	20	72.64	11.6	72.41	71.00	8.4	8,384	0.10%
2022/01/10	30	75.49	22	75.66	75.80	8	8,639	0.09%
2022/01/07	38.1	76.39	49.6	75.94	75.80	-11.6	8,678	-0.13%
2022/01/06	23	80.27	53	80.50	79.80	-30	8,682	-0.35%
2022/01/05	99	81.97	131	81.74	82.50	-32	8,643	-0.37%	大賣/
2022/01/04	28.2	78.99	20	78.99	78.60	8.2	8,630	0.09%
2022/01/03	20	78.86	20	79.16	78.80	0	8,762	0.00%
2021/12/30	93	79.53	62.5	80.24	78.80	30.5	8,757	0.35%
2021/12/29	35	81.83	52	82.18	82.40	-17	8,684	-0.20%
2021/12/28	110.1	83.61	97.3	82.96	81.50	12.8	8,620	0.15%	大買/
2021/12/27	126.1	83.62	129	83.27	81.60	-3	8,458	-0.03%	大買/大賣/
2021/12/24	538.4	88.74	510.7	88.29	85.80	27.7	8,300	0.33%	大買/大賣/
2021/12/23	857	93.50	739.4	93.75	91.20	117.6	7,870	1.49%	大買/大賣/鉅額交易
2021/12/22	205.1	84.98	375.7	86.90	89.10	-170.6	7,134	-2.39%	大買/大賣/鉅額交易
2021/12/21	574.1	79.92	569.5	79.82	81.00	4.6	6,863	0.07%	大買/大賣/
2021/12/20	52	75.66	189.4	76.19	77.50	-137.4	6,229	-2.20%	大賣/鉅額交易
2021/12/17	85.1	71.21	33	70.74	70.50	52.1	6,051	0.86%
2021/12/16	51	71.53	45	71.47	71.30	6	6,048	0.10%
2021/12/15	7	70.30	6.1	70.94	70.50	0.9	6,037	0.01%
2021/12/14	29	70.37	45	70.67	70.00	-16	6,035	-0.27%
2021/12/13	45.1	72.55	29	72.80	71.80	16.1	6,025	0.27%
2021/12/10	72	72.78	63.7	72.11	71.40	8.3	6,000	0.14%
2021/12/09	35.7	72.17	7	71.97	71.00	28.7	5,936	0.48%
2021/12/08	40	71.47	15.4	72.29	70.60	24.6	5,925	0.42%
2021/12/07	36.2	70.94	18	71.01	70.50	18.2	5,896	0.31%
2021/12/06	94.1	71.23	74	71.05	71.50	20.1	5,887	0.34%
2021/12/03	37	75.06	33.2	75.16	74.30	3.8	5,880	0.06%
2021/12/02	64.2	75.76	56.2	75.77	74.40	8.1	5,873	0.14%
2021/12/01	39	74.03	29	74.52	74.90	10	5,966	0.17%
2021/11/30	117	74.56	102.1	75.07	74.20	14.9	5,906	0.25%	大買/大賣/
2021/11/29	31.1	69.34	178	69.43	70.40	-146.9	5,787	-2.54%	大賣/鉅額交易
2021/11/26	138	75.49	154.5	74.73	72.60	-16.5	5,815	-0.28%	大買/大賣/
2021/11/25	287.5	73.04	296	73.37	75.80	-8.5	5,628	-0.15%	大買/大賣/
2021/11/24	273	70.49	328	70.17	70.30	-55	5,460	-1.01%	大買/大賣/
2021/11/23	257	70.01	252	69.76	69.40	5	5,432	0.09%	大買/大賣/
2021/11/22	160.2	72.18	178	71.67	71.10	-17.8	5,434	-0.33%	大買/大賣/
2021/11/19	280	72.51	249	72.34	72.60	31	5,467	0.57%	大買/大賣/
2021/11/18	167	73.39	113.3	73.82	73.00	53.7	5,460	0.98%	大買/大賣/
2021/11/17	181.3	70.84	206	70.87	71.50	-24.8	5,360	-0.46%	大買/大賣/
2021/11/16	66.2	74.32	43.3	74.33	73.40	22.9	5,261	0.43%
2021/11/15	74.1	73.38	51.3	73.55	73.20	22.8	5,175	0.44%
2021/11/12	167.2	75.34	76	74.24	73.00	91.2	5,118	1.78%	大買/
2021/11/11	95	76.65	99	77.08	74.60	-4	5,017	-0.08%
2021/11/10	147	78.11	128.5	77.34	76.10	18.5	4,839	0.38%	大買/大賣/
2021/11/09	221.2	79.08	215	79.14	77.20	6.2	4,664	0.13%	大買/大賣/
2021/11/08	315	73.81	186.2	72.81	75.90	128.8	4,319	2.98%	大買/大賣/鉅額交易
2021/11/05	135	69.45	189	69.35	70.10	-54	3,921	-1.38%	大買/大賣/
2021/11/04	23	66.06	13	64.98	64.90	10	3,670	0.27%
2021/11/03	20	66.92	19	67.09	66.10	1	3,776	0.03%
2021/11/02	31	65.13	26	66.20	64.40	5	3,739	0.13%
2021/11/01	31	65.91	23	66.36	66.60	8	3,697	0.22%
2021/10/29	89	63.91	75	63.91	65.00	14	3,629	0.39%
2021/10/28	14.1	61.39	8.3	61.38	61.60	5.8	3,580	0.16%
2021/10/27	2	63.55	9	62.93	63.10	-7	3,550	-0.20%
2021/10/26	45	63.86	51	62.77	62.10	-6	3,551	-0.17%
2021/10/25	7.2	65.28	13	65.34	65.60	-5.8	3,514	-0.17%
2021/10/22	72	65.80	100	65.79	67.10	-28	3,549	-0.79%
2021/10/21	311	70.52	331.1	70.56	67.70	-20.1	3,560	-0.56%	大買/大賣/
2021/10/20	119.3	69.45	106	69.34	67.60	13.3	3,367	0.39%	大買/大賣/
2021/10/19	220.8	69.12	168.5	68.90	68.90	52.3	3,238	1.61%	大買/大賣/
2021/10/18	127.8	67.96	146.7	67.95	69.50	-18.9	3,036	-0.62%	大買/大賣/
2021/10/15	19	62.32	20.6	62.29	63.40	-1.6	2,777	-0.06%
2021/10/14	42	61.33	40	60.60	60.70	2	2,737	0.07%
2021/10/13	10.1	59.37	13	58.80	58.10	-2.9	2,676	-0.11%
2021/10/12	76	62.62	77	63.31	60.10	-1	2,665	-0.04%
2021/10/08	204	61.74	176	62.00	60.60	28	2,537	1.10%	大買/大賣/
2021/10/07	20	59.01	46.3	59.61	60.60	-26.3	2,416	-1.09%
2021/10/06	6	56.05	26	55.95	55.10	-20	2,415	-0.83%
2021/10/05	9	54.15	26	54.34	54.80	-17	2,481	-0.68%
2021/10/04	19.3	55.62	9	54.70	53.10	10.3	2,610	0.39%
2021/10/01	7.1	55.89	10	55.89	55.50	-2.9	2,660	-0.11%
2021/09/30	5	57.48	10	57.71	58.60	-5	2,676	-0.19%
2021/09/29	40.2	55.95	10.2	56.25	55.50	30	2,717	1.10%
2021/09/28	40.3	58.76	15	58.57	58.30	25.3	2,771	0.91%
2021/09/27	23	60.20	17	60.65	60.10	6	2,793	0.21%
2021/09/24	2	60.80	3	61.87	61.50	-1	2,844	-0.04%
2021/09/23	5	61.68	8	62.30	61.30	-3	2,891	-0.10%
2021/09/22	18	60.27	3	61.50	62.00	15	2,941	0.51%
2021/09/17	0.2	64.36	2	63.65	63.60	-1.8	3,012	-0.06%
2021/09/16	4	63.65	4	63.90	63.40	0	3,084	0.00%
2021/09/15	5	62.94	4	62.93	62.80	1	3,139	0.03%
2021/09/14	5	62.54	2	62.65	62.20	3	3,226	0.09%
2021/09/13	5	63.52	6	63.80	63.10	-1	3,324	-0.03%
2021/09/10	8	63.73	6	63.68	63.70	2	3,440	0.06%
2021/09/09	9	63.34	10.2	63.27	63.70	-1.2	3,501	-0.03%
2021/09/08	34.1	62.86	28	62.58	62.40	6.1	3,536	0.17%
2021/09/07	35	67.62	31	68.05	65.70	4	3,547	0.11%
2021/09/06	113.6	71.95	137.7	71.94	67.30	-24.1	3,535	-0.68%	大買/大賣/
2021/09/03	13.4	65.68	30	66.28	67.60	-16.6	3,362	-0.49%
2021/09/02	31.3	66.76	24	66.92	65.40	7.3	3,426	0.21%
2021/09/01	24.3	67.90	61	68.23	67.00	-36.7	3,483	-1.06%
2021/08/31	8	63.00	4	62.78	62.80	4	3,401	0.12%
2021/08/30	27.1	64.49	6.3	65.69	64.20	20.8	3,439	0.60%
2021/08/27	24.2	65.50	20.3	65.14	64.40	3.9	3,503	0.11%
2021/08/26	32	68.33	31.2	67.70	67.40	0.9	3,665	0.02%
2021/08/25	45.2	68.49	56.2	68.07	67.20	-11	3,858	-0.29%
2021/08/24	70	67.40	55	68.58	65.70	15	3,944	0.38%
2021/08/23	8	63.74	21.2	64.32	65.40	-13.2	3,962	-0.33%
2021/08/20	15.2	59.73	7	59.66	59.50	8.2	4,048	0.20%
2021/08/19	6.2	59.80	26	59.87	58.50	-19.8	4,144	-0.48%
2021/08/18	15.1	58.88	16	57.47	62.00	-1	4,241	-0.02%
2021/08/17	20	61.73	3	60.40	59.10	17	4,303	0.40%
2021/08/16	6	63.10	17.1	63.25	62.70	-11.1	4,337	-0.26%
2021/08/13	24.1	62.24	33	61.49	61.20	-8.9	4,369	-0.20%
2021/08/12	3.1	64.42	7.1	63.65	64.80	-4	4,411	-0.09%
2021/08/11	30	67.07	29.1	66.95	65.40	0.9	4,464	0.02%
2021/08/10	71	69.62	32.2	69.50	70.80	38.8	4,467	0.87%
2021/08/09	81.2	72.10	63.2	72.99	74.10	18	4,437	0.40%
2021/08/06	12	67.40	24.1	67.40	67.40	-12.1	4,384	-0.28%
2021/08/05	16.3	60.97	6	60.95	61.30	10.3	4,427	0.23%
2021/08/04	8	60.80	0	0.00	61.00	8	4,517	0.18%
2021/08/03	20	60.72	17	60.07	59.70	3	4,718	0.06%
2021/08/02	10	62.20	1	63.40	61.60	9	4,716	0.19%
2021/07/30	9	62.76	18	62.31	60.80	-9	4,748	-0.19%
2021/07/29	19	66.11	40	65.86	64.60	-21	4,801	-0.44%
2021/07/28	45.3	65.27	27.2	65.25	67.20	18.1	4,832	0.37%
2021/07/27	67.5	68.56	37.7	69.29	69.70	29.8	4,809	0.62%
2021/07/26	6	60.65	12.1	62.35	63.40	-6.1	4,735	-0.13%
2021/07/23	6	58.65	6.9	57.97	57.70	-0.9	4,757	-0.02%
2021/07/22	19.2	58.63	39.3	58.85	58.70	-20.1	4,785	-0.42%
2021/07/21	16.4	56.58	39.7	57.03	55.70	-23.4	4,814	-0.49%
2021/07/20	31.1	61.49	33	60.84	60.20	-2	4,853	-0.04%
2021/07/19	25.1	63.36	30.3	64.29	62.90	-5.2	4,876	-0.11%
2021/07/16	19.5	64.86	18	64.25	63.70	1.4	4,896	0.03%
2021/07/15	26	64.66	24	63.17	66.20	2	4,891	0.04%
2021/07/14	9.2	62.44	38.5	62.47	62.00	-29.3	4,885	-0.60%
2021/07/13	18.7	67.00	45.6	67.11	65.50	-26.9	4,863	-0.55%
2021/07/12	95.9	69.23	101.2	68.69	67.60	-5.3	4,837	-0.11%	大賣/
2021/07/09	128.1	75.45	77	74.98	75.00	51.1	4,756	1.07%	大買/
2021/07/08	41.3	81.10	47.6	81.19	83.00	-6.3	4,632	-0.14%
2021/07/07	26.7	77.82	36	78.20	76.90	-9.4	4,588	-0.20%
2021/07/06	107.4	80.31	33	78.89	78.50	74.4	4,582	1.62%	大買/
2021/07/05	71.6	81.88	60.5	79.47	82.50	11.1	4,562	0.24%
2021/07/02	32.7	77.12	13	76.97	76.60	19.7	4,661	0.42%
2021/07/01	29.4	77.82	23.1	78.88	78.70	6.3	4,658	0.13%
2021/06/30	43	78.61	82.6	78.55	77.20	-39.7	4,646	-0.85%
2021/06/29	44.6	81.35	44.3	80.66	79.60	0.3	4,731	0.01%
2021/06/28	66.9	82.97	56.5	83.11	85.40	10.3	4,773	0.22%
2021/06/25	60.1	88.70	28.1	88.15	87.30	32	4,727	0.68%
2021/06/24	19.1	82.27	45	84.11	86.90	-25.9	4,705	-0.55%
2021/06/23	114.5	83.54	95.5	81.91	79.00	19	4,682	0.41%	大買/
2021/06/22	82.9	90.91	48.5	91.05	87.00	34.4	4,645	0.74%
2021/06/21	81.4	89.29	172.2	89.83	95.80	-90.8	4,597	-1.97%	大賣/
2021/06/18	65.4	93.26	26	92.83	92.10	39.4	4,582	0.86%
2021/06/17	34.1	83.04	59.3	87.02	89.30	-25.2	4,638	-0.54%
2021/06/16	67.4	83.17	40.1	81.26	81.20	27.4	4,717	0.58%
2021/06/15	28.4	76.82	62.1	79.89	81.40	-33.8	4,733	-0.71%
2021/06/11	53.2	73.56	58.2	73.38	74.00	-5.1	4,736	-0.11%
2021/06/10	140.3	75.27	49.5	74.08	74.50	90.8	4,819	1.88%	大買/
2021/06/09	49.5	70.32	134.3	70.05	70.90	-84.8	4,875	-1.74%	大賣/
2021/06/08	30.2	65.14	17	64.14	64.50	13.2	4,903	0.27%
2021/06/07	48.4	63.27	16	62.85	62.50	32.4	4,942	0.66%
2021/06/04	61.2	68.39	47.2	67.81	67.30	14	4,937	0.28%
2021/06/03	98.4	66.06	194.1	67.37	71.50	-95.8	4,914	-1.95%	大賣/
2021/06/02	175.7	67.80	121	66.97	65.00	54.7	4,778	1.15%	大買/大賣/
2021/06/01	61	60.22	137	61.58	63.40	-76	4,598	-1.65%	大賣/
2021/05/31	101.1	54.62	128.1	55.22	57.70	-27	4,552	-0.59%	大買/大賣/
2021/05/28	110.5	54.89	83	55.35	54.80	27.5	4,484	0.61%	大買/
2021/05/27	90.1	51.13	70	52.43	52.50	20.1	4,395	0.46%
2021/05/26	89	49.12	88.3	50.01	51.50	0.8	4,319	0.02%
2021/05/25	83.1	45.74	65.1	45.89	46.95	18	4,262	0.42%
2021/05/24	30	40.37	23	42.02	42.70	7	4,311	0.16%
2021/05/21	18	43.28	67	43.82	43.00	-49	4,493	-1.09%
2021/05/20	37	42.46	33	42.55	41.85	4	4,463	0.09%
2021/05/19	52	41.49	40	41.96	44.00	12	4,517	0.27%
2021/05/18	34	39.56	43	40.34	41.30	-9	4,457	-0.20%
2021/05/17	31	38.05	17	38.76	37.55	14	4,411	0.32%
2021/05/14	62	41.90	23	42.63	41.70	39	4,362	0.89%
2021/05/13	61	44.67	79.5	44.63	44.15	-18.5	4,279	-0.43%
2021/05/12	62	49.34	78.1	49.09	49.05	-16.1	4,204	-0.38%
2021/05/11	133.5	54.05	111.4	54.25	54.50	22.1	4,109	0.54%	大買/大賣/
2021/05/10	0	0.00	9	49.70	49.70	-9	3,911	-0.23%
2021/05/07	30	42.82	45	44.98	45.20	-15	3,913	-0.38%
2021/05/06	72.1	44.31	18	43.04	42.50	54.1	3,879	1.39%
2021/05/05	14	42.94	38	44.39	45.90	-24	3,798	-0.63%
2021/05/04	29	41.92	60	40.85	41.75	-31	3,732	-0.83%
2021/05/03	42	45.98	43.2	46.62	44.00	-1.2	3,690	-0.03%
2021/04/29	30.1	48.01	35	47.78	46.50	-5	3,672	-0.13%
2021/04/28	14.1	50.66	52	51.04	50.00	-37.9	3,638	-1.04%
2021/04/27	57.2	51.14	58	50.93	50.10	-0.8	3,617	-0.02%
2021/04/26	71.1	46.43	61	47.34	50.00	10.1	3,556	0.28%
2021/04/23	11	43.95	42	45.23	45.50	-31	3,482	-0.89%
2021/04/22	52	41.80	46	43.78	41.40	6	3,449	0.17%
2021/04/21	29.3	46.17	6	46.07	46.00	23.3	3,436	0.68%
2021/04/20	28	46.06	7	46.09	48.00	21	3,442	0.61%
2021/04/19	54	50.00	47	50.00	49.95	7	3,447	0.20%
2021/04/16	14	55.22	9	55.48	55.50	5	3,470	0.14%
2021/04/15	4	53.38	20	53.00	53.50	-16	3,498	-0.46%
2021/04/14	29	52.09	2.1	49.52	52.60	26.9	3,506	0.77%
2021/04/13	23	56.01	11	58.40	54.00	12	3,538	0.34%
2021/04/12	27	56.46	30.3	57.59	56.80	-3.3	3,561	-0.09%
2021/04/09	38	53.46	43.1	53.89	54.00	-5.1	3,594	-0.14%
2021/04/08	151	57.96	58	58.14	57.80	93	3,583	2.59%	大買/
2021/04/07	26	57.57	57	57.80	57.80	-31	3,434	-0.90%
2021/04/06	34	51.03	7	52.34	52.60	27	3,452	0.78%
2021/04/01	44	46.39	41	47.47	47.90	3	3,489	0.09%
2021/03/31	31	42.00	94	42.49	43.55	-63	3,407	-1.85%
2021/03/30	23	39.78	50	39.77	39.60	-27	3,364	-0.80%
2021/03/29	15	39.98	25	40.02	39.65	-10	3,415	-0.29%
2021/03/26	50	39.02	20	39.07	38.80	30	3,483	0.86%
2021/03/25	25	38.71	36	38.76	38.30	-11	3,625	-0.30%
2021/03/24	19.5	38.47	34	38.68	38.80	-14.5	3,769	-0.38%
2021/03/23	83.5	38.32	58	38.63	36.55	25.5	3,795	0.67%
2021/03/22	96	39.55	61	39.02	39.25	35	3,688	0.95%
2021/03/19	54	38.79	58	39.80	40.70	-4	3,563	-0.11%
2021/03/18	31	36.13	37	36.30	37.00	-6	3,440	-0.17%
2021/03/17	35	34.73	35	34.63	34.55	0	3,386	0.00%
2021/03/16	98	35.14	52	34.83	34.55	46	3,337	1.38%
2021/03/15	96	34.80	27	35.16	36.05	69	3,253	2.12%
2021/03/12	34.1	31.13	41.7	31.21	32.80	-7.6	3,148	-0.24%
2021/03/11	12.3	29.29	11	29.09	29.90	1.3	3,097	0.04%
2021/03/10	57	27.82	34	27.67	27.50	23	3,126	0.74%
2021/03/09	26.6	26.72	47	26.92	27.55	-20.4	3,101	-0.66%
2021/03/08	13	27.12	8	27.51	27.30	5	3,076	0.16%
2021/03/05	42	26.31	61	26.30	26.35	-19	3,054	-0.62%
2021/03/04	20	26.85	93	27.41	27.60	-73	3,027	-2.41%
2021/03/03	5.2	24.96	31.2	24.34	25.10	-26	2,973	-0.87%
2021/03/02	39.2	25.39	37	25.53	24.25	2.2	2,980	0.07%
2021/02/26	25	24.93	15	24.91	24.90	10	3,010	0.33%
2021/02/25	51	25.42	34	25.78	25.50	17	3,038	0.56%
2021/02/24	133.4	25.23	58.5	24.85	26.00	74.9	3,064	2.44%	大買/
2021/02/23	173.2	25.75	89	26.12	26.45	84.2	3,080	2.73%	大買/
2021/02/22	0	0.00	10	24.05	24.05	-10	3,022	-0.33%
2021/02/19	106	21.64	37	21.75	21.90	69	3,121	2.21%	大買/
2021/02/18	2	19.95	11	19.95	19.95	-9	3,049	-0.30%
2021/02/05	3	16.38	2	16.50	16.50	1	3,169	0.03%
2021/02/04	5	16.54	2	16.35	16.30	3	3,206	0.09%
2021/02/03	3	16.45	0	0.00	16.50	3	3,259	0.09%
2021/02/02	1	16.40	2	16.15	16.20	-1	3,397	-0.03%
2021/02/01	4	16.58	38	16.68	16.30	-34	3,552	-0.96%
2021/01/29	2	17.35	30	16.89	17.50	-28	3,598	-0.78%
2021/01/28	4	16.68	53	16.82	16.75	-49	3,590	-1.36%
2021/01/27	0	0.00	25	17.19	17.15	-25	3,586	-0.70%
2021/01/26	4	17.10	20	17.25	17.10	-16	3,588	-0.45%
2021/01/25	6	17.67	20	17.80	17.80	-14	3,588	-0.39%
2021/01/22	9	16.85	37	16.86	17.20	-28	3,581	-0.78%
2021/01/21	28	17.91	27	17.85	17.55	1	3,569	0.03%
2021/01/20	12	18.44	10	18.49	17.90	2	3,572	0.06%
2021/01/19	15	19.55	23	19.61	19.45	-8	3,554	-0.23%
2021/01/18	19	19.63	53	19.39	19.50	-34	3,565	-0.95%
2021/01/15	14	20.83	13	20.65	20.20	1	3,595	0.03%
2021/01/14	16	20.96	9	20.98	21.00	7	3,647	0.19%
2021/01/13	14	20.10	17	20.31	20.25	-3	3,657	-0.08%
2021/01/12	8	20.68	4	20.16	20.40	4	3,644	0.11%
2021/01/11	20	22.36	27	22.37	21.70	-7	3,618	-0.19%
2021/01/08	68	21.56	16.3	21.71	21.30	51.8	3,585	1.44%
2021/01/07	5	20.50	18	20.47	20.60	-13	3,545	-0.37%
2021/01/06	21	20.32	16	20.73	20.20	5	3,541	0.14%
2021/01/05	11	21.75	27	21.86	21.50	-16	3,508	-0.46%
2021/01/04	18	22.85	16	23.05	22.50	2	3,474	0.06%
2020/12/31	15	22.14	24	22.28	21.95	-9	3,450	-0.26%
2020/12/30	25	22.36	11	22.49	22.25	14	3,459	0.40%
2020/12/29	21	22.58	39	22.44	22.25	-18	3,439	-0.52%
2020/12/28	32	23.07	68	22.81	23.20	-36	3,388	-1.06%
2020/12/25	49	22.17	29	21.90	21.50	20	3,312	0.60%
2020/12/24	21	22.70	17	22.81	22.50	4	3,261	0.12%
2020/12/23	44	22.85	82	22.92	23.45	-38	3,220	-1.18%
2020/12/22	127.3	23.09	120	22.44	21.85	7.3	3,177	0.23%	大買/大賣/
2020/12/21	76	22.83	52	23.40	24.20	24	3,095	0.78%
2020/12/18	163	21.73	48	21.94	22.00	115	3,014	3.81%	大買/鉅額交易
2020/12/17	5	19.91	44	19.93	20.00	-39	2,932	-1.33%
2020/12/16	5	18.47	21	18.22	18.20	-16	2,899	-0.55%
2020/12/15	4	18.30	5	18.28	18.20	-1	2,894	-0.03%
2020/12/14	3	18.62	9	18.61	18.65	-6	2,887	-0.21%
2020/12/11	19	18.03	21	17.92	17.90	-2	2,877	-0.07%
2020/12/10	21	18.59	11	18.65	18.60	10	2,861	0.35%
2020/12/09	28	19.04	5	18.94	18.95	23	2,854	0.81%
2020/12/08	31	20.29	38	20.26	19.95	-7	2,804	-0.25%
2020/12/07	56	19.82	56	20.01	19.90	0	2,779	0.00%
2020/12/04	31	19.98	26	19.98	20.10	5	2,718	0.18%
2020/12/03	5	18.60	20	18.46	18.30	-15	2,625	-0.57%
2020/12/02	6	18.83	24	18.69	18.65	-18	2,611	-0.69%
2020/12/01	13	19.62	45	19.50	19.35	-32	2,588	-1.24%
2020/11/30	16	19.19	60	19.10	19.20	-44	2,578	-1.71%
2020/11/27	53	19.03	62	18.93	19.10	-9	2,569	-0.35%
2020/11/26	35	19.91	22	19.87	19.85	13	2,541	0.51%
2020/11/25	20	20.94	36	20.38	20.30	-16	2,513	-0.64%
2020/11/24	39	20.19	26	20.09	19.90	13	2,478	0.52%
2020/11/23	61	21.00	22	20.92	20.75	39	2,474	1.58%
2020/11/20	103	20.63	65	20.70	21.45	38	2,439	1.56%	大買/
2020/11/19	63	20.76	36	20.26	21.10	27	2,305	1.17%
2020/11/18	37	18.79	42	18.71	19.25	-5	2,149	-0.23%
2020/11/17	30	18.27	64	17.62	17.50	-34	2,088	-1.63%
2020/11/16	42	17.94	68	18.09	18.00	-26	2,132	-1.22%
2020/11/13	66	18.28	45.8	18.32	18.65	20.2	2,113	0.96%
2020/11/12	21	17.40	25	17.32	17.10	-4	2,035	-0.20%
2020/11/11	38	18.29	23	18.08	18.30	15	2,018	0.74%
2020/11/10	95	17.89	87.3	17.41	19.20	7.7	2,027	0.38%
2020/11/09	213.3	18.40	15	18.49	18.55	198.3	1,940	10.22%	大買/鉅額交易
2020/11/06	0	0.00	27	16.73	16.90	-27	1,797	-1.50%
2020/11/05	4	15.14	7	15.46	15.40	-3	1,739	-0.17%
2020/11/03	0	0.00	2	14.80	14.80	-2	1,736	-0.12%
2020/11/02	4	14.74	7	14.69	14.60	-3	1,733	-0.17%
2020/10/30	8	15.31	3	15.30	15.05	5	1,723	0.29%
2020/10/29	11	15.17	11	15.04	15.30	0	1,714	0.00%
2020/10/28	17	15.68	18	15.91	15.60	-1	1,703	-0.06%
2020/10/27	6	15.51	2	15.33	15.35	4	1,681	0.24%
2020/10/26	8	15.42	1	15.35	15.20	7	1,678	0.42%
2020/10/23	89	16.14	17	16.17	15.80	72	1,668	4.32%
2020/10/22	131	15.91	24	16.65	16.85	107	1,643	6.51%	大買/鉅額交易
2020/10/21	0	0.00	12	15.85	15.70	-12	1,597	-0.75%
2020/10/20	3.5	15.04	2	15.00	15.00	1.5	1,577	0.10%
2020/10/19	2	14.40	0	0.00	14.55	2	1,566	0.13%
2020/10/16	6	14.73	8	14.84	14.45	-2	1,563	-0.13%
2020/10/15	3	15.23	3	15.05	15.10	0	1,549	0.00%
2020/10/14	3	15.20	4	15.15	15.25	-1	1,544	-0.06%
2020/10/13	1	15.10	11	15.21	15.35	-10	1,533	-0.65%
2020/10/12	4	14.85	13	14.78	14.60	-9	1,515	-0.59%
2020/10/08	16	15.13	9	15.45	15.20	7	1,502	0.47%
2020/10/07	20	15.21	4	15.35	15.60	16	1,474	1.09%
2020/10/05	1	14.35	2	14.15	14.15	-1	1,460	-0.07%
2020/09/30	0	0.00	1	13.55	14.35	-1	1,511	-0.07%
2020/09/29	0	0.00	1	14.10	13.90	-1	1,557	-0.06%
2020/09/28	1	13.90	2	14.30	13.95	-1	1,585	-0.06%
2020/09/25	6	14.86	69	15.02	14.50	-63	1,571	-4.01%
2020/09/24	47	15.78	19	15.65	15.95	28	1,524	1.84%
2020/09/23	30	16.63	29	16.44	16.70	1	1,482	0.07%
2020/09/22	81	15.20	11	15.41	16.00	70	1,379	5.07%
2020/09/21	19	14.48	11.1	14.46	14.55	7.9	1,255	0.63%
2020/09/18	0	0.00	5	13.34	13.25	-5	1,199	-0.42%
2020/09/17	1	13.15	0	0.00	13.30	1	1,195	0.08%
2020/09/16	7	13.24	11	13.26	13.35	-4	1,194	-0.33%
2020/09/15	10.5	14.02	10	14.00	13.40	0.5	1,188	0.04%
2020/09/14	12	12.99	4	13.08	13.60	8	1,168	0.68%
2020/09/11	2	12.50	5	12.49	12.50	-3	1,150	-0.26%
2020/09/10	10	12.96	7	12.67	12.70	3	1,142	0.26%
2020/09/09	5.5	13.10	2	13.28	13.10	3.5	1,123	0.31%
2020/09/08	1	14.15	16	13.94	13.85	-15	1,100	-1.36%
2020/09/07	4.6	13.85	0	0.00	13.85	4.6	1,091	0.43%
2020/09/04	0	0.00	2	13.50	13.80	-2	1,085	-0.18%
2020/09/03	5.7	14.12	12	14.24	13.90	-6.3	1,074	-0.59%
2020/09/02	8	14.50	7	14.55	14.30	1	1,055	0.09%
2020/09/01	12	14.59	23	14.31	14.60	-11	1,039	-1.06%
2020/08/31	21	14.00	9	13.99	13.90	12	1,016	1.18%
2020/08/28	4	14.10	17	14.41	14.20	-13	1,004	-1.29%
2020/08/27	11	14.93	12	14.89	14.70	-1	984	-0.10%
2020/08/26	16	14.73	25	14.25	15.15	-9	939	-0.96%
2020/08/25	8	13.86	2	14.03	13.85	6	904	0.66%
2020/08/24	4	13.86	3	13.85	13.95	1	913	0.11%
2020/08/21	24	14.41	60	14.21	14.50	-36	890	-4.04%
2020/08/20	61	13.98	22	13.58	14.50	39	827	4.71%
2020/08/19	35	13.04	13	13.22	13.35	22	728	3.02%
2020/08/18	0	0.00	9	11.97	12.15	-9	694	-1.30%
2020/08/17	3	12.42	10	12.38	12.15	-7	681	-1.03%
2020/08/14	29	12.58	48	12.65	12.75	-19	656	-2.90%
2020/08/13	37	12.24	90	12.36	12.75	-53	590	-8.97%
2020/08/12	1	11.20	35	11.60	11.65	-34	534	-6.36%
2020/08/11	0	0.00	5	11.50	11.10	-5	518	-0.96%
2020/08/10	4	11.08	7	11.12	11.30	-3	515	-0.58%
2020/08/07	2	10.55	0	0.00	10.55	2	505	0.40%
2020/08/05	0	0.00	1	10.65	10.80	-1	518	-0.19%
2020/08/04	2	10.75	7	10.65	10.60	-5	541	-0.92%
2020/08/03	0	0.00	2	11.00	10.65	-2	547	-0.37%
2020/07/31	0	0.00	7	10.78	10.85	-7	547	-1.28%
2020/07/30	4	10.90	37	10.82	10.70	-33	547	-6.02%
2020/07/29	38	11.26	0	0.00	10.80	38	545	6.97%
2020/07/28	20	11.30	29	10.90	11.20	-9	539	-1.67%
2020/07/27	38	11.19	6	11.20	11.25	32	524	6.10%
2020/07/24	0	0.00	3	10.82	11.10	-3	505	-0.59%
2020/07/20	0	0.00	20	9.80	10.15	-20	486	-4.11%
2020/07/17	0	0.00	7	10.24	10.20	-7	482	-1.45%
2020/07/16	0	0.00	6	10.67	10.50	-6	479	-1.25%
2020/07/14	5	10.40	5	10.67	10.50	0	478	0.00%
2020/07/13	2	11.00	27	10.97	11.00	-25	471	-5.31%
2020/07/10	4	11.10	7	11.24	11.10	-3	464	-0.65%
2020/07/09	54	12.00	19	11.62	12.10	35	446	7.84%
2020/07/08	22	11.22	8	10.59	11.65	14	393	3.56%
2020/07/07	9	10.60	30	10.35	10.60	-21	347	-6.05%
2020/07/06	4	9.71	0	9.62	9.68	4	314	1.27%
2020/07/03	5	9.25	0	0.00	9.40	5	311	1.60%
2020/07/01	2	9.30	2	9.10	9.30	0	307	0.00%
2020/06/30	3	9.27	27	9.32	9.33	-24	304	-7.87%
2020/06/18	2	9.48	0	0.00	9.47	2	306	0.65%
2020/06/17	2	9.38	0	0.00	9.44	2	306	0.65%
2020/06/16	0	0.00	2	9.40	9.44	-2	308	-0.65%
2020/06/11	3	9.70	2	9.72	9.33	1	317	0.32%
2020/06/10	5	9.79	0	0.00	9.80	5	317	1.58%
2020/06/09	3	9.89	25	9.90	9.80	-22	320	-6.87%
2020/06/03	0	0.00	1	9.90	9.86	-1	321	-0.31%
2020/06/02	20	10.05	0	0.00	9.95	20	319	6.27%
2020/06/01	1	9.89	0	0.00	9.98	1	310	0.32%
2020/05/29	6	10.08	33	9.74	10.10	-27	295	-9.13%
2020/05/27	0	0.00	3	9.24	9.24	-3	267	-1.12%
2020/05/26	1	9.08	0	0.00	9.10	1	267	0.37%
2020/05/25	2	9.02	0	0.00	9.02	2	266	0.75%
2020/05/22	6	9.17	0	0.00	9.15	6	262	2.28%
2020/05/20	5	9.25	0	0.00	9.21	5	259	1.93%
2020/05/18	21	9.28	0	0.00	9.30	21	256	8.17%
2020/05/15	0	0.00	2	9.86	9.70	-2	254	-0.79%
2020/05/14	1	9.93	15	9.82	9.72	-14	251	-5.56%
2020/05/13	3	9.78	0	0.00	9.93	3	248	1.21%
2020/05/12	12	9.75	0	0.00	9.91	12	245	4.88%
2020/05/11	5	9.88	18	9.93	10.15	-13	240	-5.40%
2020/05/08	0	0.00	10	8.94	9.29	-10	225	-4.43%
2020/05/07	10	8.73	0	0.00	8.73	10	231	4.31%
2020/05/06	0	0.00	7	8.81	8.72	-7	230	-3.04%
2020/05/05	7	8.78	0	0.00	8.74	7	230	3.03%
2020/05/04	0	0.00	10	9.07	9.00	-10	229	-4.37%
2020/04/30	10	8.96	17	9.10	8.96	-7	225	-3.10%
2020/04/29	15.8	8.52	0	0.00	8.86	15.8	219	7.20%
2020/04/27	0	0.00	25	7.88	7.99	-25	218	-11.45%
2020/04/24	0	0.00	13	7.85	7.81	-13	217	-5.98%
2020/04/23	0	0.00	5	7.81	7.80	-5	217	-2.30%
2020/04/22	0.6	7.65	10	7.59	7.65	-9.4	216	-4.34%
2020/04/20	0	0.00	21	8.00	7.91	-21	217	-9.68%
2020/04/17	43	7.96	24	7.97	7.88	19	214	8.84%
2020/04/16	1	7.77	2	7.95	7.85	-1	212	-0.47%
2020/04/15	0	0.00	9	7.98	7.95	-9	212	-4.23%
2020/04/14	2	7.83	6	7.90	7.92	-4	211	-1.89%
2020/04/13	2	7.88	0	0.00	7.82	2	210	0.95%
2020/04/10	5	7.82	3	7.96	8.15	2	207	0.96%
2020/04/09	0	0.00	1	7.62	7.62	-1	193	-0.52%
2020/04/08	6	7.10	0	0.00	6.93	6	184	3.24%
2020/04/07	2	6.60	0	0.00	6.61	2	181	1.10%
2020/04/06	0	7.11	0	0.00	6.44	0	180	0.00%
2020/03/31	0.6	6.40	0	0.00	6.40	0.6	179	0.33%
2020/03/26	10	6.20	0	0.00	6.25	10	182	5.49%
2020/03/24	1	5.91	0	0.00	5.95	1	182	0.55%
2020/03/20	0	0.00	5	5.55	5.86	-5	183	-2.72%
2020/03/19	5	5.48	1	5.50	5.45	4	181	2.21%
2020/03/18	1	6.04	0	0.00	6.05	1	175	0.57%
2020/03/17	1	6.11	6	6.16	6.05	-5	175	-2.86%
2020/03/16	3	6.80	0	0.00	6.70	3	171	1.75%
2020/03/13	0	0.00	27	7.30	7.37	-27	171	-15.77%
2020/03/12	2	8.36	0	0.00	8.10	2	166	1.20%
2020/03/09	1	9.58	0	0.00	9.45	1	160	0.62%
2020/03/06	3	9.88	2	9.82	9.90	1	159	0.63%
2020/03/05	0	0.00	2	10.35	10.10	-2	161	-1.24%
2020/02/27	4	9.95	0	0.00	9.90	4	160	2.49%
2020/02/26	0	0.00	2	10.20	10.10	-2	159	-1.25%
2020/02/25	4	10.00	0	0.00	10.15	4	160	2.50%
2020/02/24	6	10.35	0	0.00	10.25	6	160	3.74%
2020/02/21	4	10.35	0	0.00	10.35	4	160	2.49%
2020/02/20	1	10.35	0	0.00	10.40	1	161	0.62%
2020/02/14	1	10.50	0	0.00	10.45	1	172	0.58%
2020/02/12	2	10.85	0	0.00	10.90	2	169	1.18%
2020/02/10	1	10.80	7	10.74	10.85	-6	156	-3.84%
2020/02/06	7	9.91	0	0.00	9.86	7	144	4.86%
2020/02/05	8	9.50	0	0.00	9.56	8	144	5.55%
2020/01/31	2	10.10	10	10.00	9.95	-8	149	-5.36%
2020/01/30	3	10.33	2	10.50	10.00	1	171	0.58%
2020/01/20	0	0.00	1	11.10	10.95	-1	207	-0.48%
2020/01/17	5.7	11.00	1	11.15	11.00	4.7	207	2.26%
2020/01/16	1.2	10.97	0	0.00	11.05	1.2	209	0.60%
2020/01/15	1	11.00	6	11.02	11.00	-5	211	-2.36%
2020/01/14	2	11.00	7	11.00	11.00	-5	211	-2.36%
2020/01/13	1	11.00	0	0.00	11.05	1	210	0.48%
2020/01/09	3	11.10	0	0.00	11.10	3	209	1.43%
2020/01/06	3	11.00	0	0.00	11.15	3	208	1.44%
2020/01/03	0	11.05	1	11.15	11.05	-1	209	-0.48%
2020/01/02	0	0.00	1	11.15	11.15	-1	210	-0.47%
2019/12/31	0.3	11.10	0	0.00	11.10	0.3	209	0.15%
2019/12/30	1	11.15	0	0.00	11.10	1	210	0.48%
2019/12/26	15	11.15	0	0.00	11.20	15	212	7.07%
2019/12/25	1	11.15	0	0.00	11.20	1	211	0.47%
2019/12/24	5	11.20	0	0.00	11.20	5	214	2.33%
2019/12/23	5	11.35	27	11.31	11.35	-22	213	-10.29%
2019/12/20	10	11.21	27	11.22	11.20	-17	212	-8.02%
2019/12/18	2	11.00	0	0.00	11.10	2	218	0.91%
2019/12/17	4.9	11.06	0	0.00	11.00	4.9	219	2.23%
2019/12/16	0.7	11.00	0	0.00	11.00	0.7	218	0.32%
2019/12/11	1	11.15	0	0.00	11.20	1	218	0.46%
2019/12/10	2	11.20	0	0.00	11.30	2	219	0.91%
2019/12/09	0	0.00	9	11.15	11.05	-9	215	-4.18%
2019/12/02	1	10.90	0	0.00	11.00	1	218	0.46%
2019/11/20	0	0.00	1	11.15	11.10	-1	228	-0.44%
2019/11/19	5	11.20	10	11.20	11.20	-5	230	-2.17%
2019/11/18	11	11.39	5	11.45	11.30	6	230	2.60%
2019/11/15	0	0.00	2	11.03	11.00	-2	226	-0.88%
2019/11/14	1	10.95	0.2	11.00	11.05	0.8	229	0.37%
2019/11/11	0	0.00	1	11.15	11.05	-1	245	-0.41%
2019/11/08	0	11.05	0	0.00	11.10	0	259	0.00%
2019/11/07	10	11.08	0	0.00	11.15	10	275	3.63%
2019/11/06	2	11.13	0	0.00	11.10	2	282	0.71%
2019/11/05	5	11.10	0	0.00	11.25	5	292	1.71%
2019/11/01	1	11.20	0	0.00	11.30	1	309	0.32%
2019/10/31	7	11.38	1	11.30	11.30	6	311	1.93%
2019/10/30	2	11.40	2	11.40	11.35	0	312	0.00%
2019/10/29	22	11.75	8	11.80	11.50	14	310	4.51%
2019/10/28	8	11.69	52	11.91	12.00	-44	295	-14.90%
2019/10/25	2	10.90	0	0.00	10.95	2	256	0.78%
2019/10/15	0	0.00	1	11.10	11.05	-1	316	-0.32%
2019/10/14	0	0.00	1	11.10	11.05	-1	321	-0.31%
2019/10/09	2	11.10	0	0.00	11.10	2	335	0.60%
2019/10/08	10	11.15	0	0.00	11.10	10	347	2.88%
2019/10/04	18	11.21	0	0.00	11.25	18	459	3.92%
2019/10/03	10	11.30	0	0.00	11.35	10	465	2.15%
2019/09/27	20	11.38	0	0.00	11.35	20	482	4.15%
2019/09/26	8	11.45	0	0.00	11.40	8	485	1.65%
2019/09/25	150	11.49	0	0.00	11.45	150	495	30.29%	大買/鉅額交易
2019/09/24	52	11.43	15	11.60	11.60	37	506	7.31%
2019/09/16	5	11.35	0	0.00	11.20	5	649	0.77%
2019/09/11	10	11.45	0	0.00	11.45	10	659	1.52%
2019/09/05	1	11.45	0	0.00	11.30	1	702	0.14%
2019/09/03	0	0.00	1	11.40	11.40	-1	706	-0.14%
2019/09/02	1	11.45	0	0.00	11.40	1	710	0.14%
2019/08/28	0	0.00	0.2	11.30	11.35	-0.2	727	-0.03%
2019/08/26	0	0.00	3	11.43	11.40	-3	750	-0.40%
2019/08/23	0	0.00	1	11.25	11.25	-1	764	-0.13%
2019/08/22	2	11.35	4	11.53	11.35	-2	824	-0.24%
2019/08/19	0	0.00	0	11.50	11.40	0	869	0.00%
2019/08/16	0	11.30	0	0.00	11.40	0	876	0.00%
2019/08/14	7	11.43	6	11.50	11.45	1	930	0.11%
2019/08/13	12	11.79	0	0.00	11.75	12	920	1.30%
2019/08/12	5	12.24	69	12.32	12.30	-64	908	-7.05%
2019/08/07	0	0.00	1	13.20	12.85	-1	898	-0.11%
2019/08/06	32	13.38	10	13.46	13.35	22	897	2.45%
2019/08/02	3	13.15	1	13.20	13.10	2	886	0.23%
2019/07/30	0	0.00	0.1	13.05	13.15	-0.1	881	-0.02%
2019/07/29	0	0.00	6	13.43	13.40	-6	877	-0.68%
2019/07/26	0.4	13.40	0	0.00	13.50	0.4	876	0.04%
2019/07/25	0	0.00	1	13.50	13.55	-1	880	-0.11%
2019/07/24	5	13.68	1	13.20	13.80	4	867	0.46%
2019/07/23	1	13.00	0	0.00	13.10	1	857	0.12%
2019/07/22	1	13.29	0	0.00	13.20	1	855	0.12%
2019/07/17	1	13.05	0	0.00	13.05	1	845	0.12%
2019/07/15	0	0.00	5.1	13.10	13.15	-5.1	841	-0.60%
2019/07/12	5	13.45	1	13.70	13.45	4	834	0.48%
2019/07/11	0	0.00	1.1	13.92	13.60	-1.1	828	-0.13%
2019/07/10	8.7	14.38	12	13.41	14.45	-3.3	789	-0.42%
2019/07/09	3	13.15	0.7	13.15	13.15	2.3	731	0.31%
2019/07/08	0.3	13.05	0	0.00	13.15	0.3	739	0.04%
2019/07/05	20	13.03	1.3	13.04	13.00	18.7	769	2.44%
2019/07/04	20	13.08	1	13.10	13.10	19	815	2.33%
2019/07/02	0.7	12.90	1	13.00	13.00	-0.3	927	-0.03%
2019/07/01	12	13.10	11	13.08	13.10	1	942	0.11%
2019/06/28	1	13.30	6	13.23	13.30	-5	930	-0.54%
2019/06/27	16	14.35	18	14.01	13.90	-2	918	-0.22%
2019/06/26	6	13.58	6	13.96	14.30	0	874	0.00%
2019/06/25	9.1	13.05	0	0.00	13.10	9.1	838	1.09%
2019/06/24	3	13.55	10	13.43	13.50	-7	831	-0.84%
2019/06/21	7	13.07	2	12.90	12.90	5	810	0.62%
2019/06/20	3.4	12.77	0	0.00	12.80	3.4	805	0.42%
2019/06/19	0	0.00	1	12.95	12.75	-1	809	-0.12%
2019/06/18	5.4	13.05	18	13.20	13.00	-12.6	810	-1.55%
2019/06/17	0.7	12.80	4	13.06	12.90	-3.3	804	-0.41%
2019/06/14	2	12.60	0	0.00	12.60	2	811	0.25%
2019/06/13	1	12.35	0	0.00	12.25	1	810	0.12%
2019/06/12	0.2	12.00	0	0.00	12.10	0.2	826	0.02%
2019/06/10	0	0.00	2	12.05	12.05	-2	855	-0.23%
2019/06/06	1	12.25	7	12.28	12.25	-6	880	-0.68%
2019/06/05	0	0.00	16	12.30	12.25	-16	917	-1.74%
2019/06/04	2	13.00	0	0.00	12.60	2	909	0.22%
2019/06/03	1.3	12.96	5	13.10	13.10	-3.8	897	-0.42%
2019/05/31	3	12.58	0	0.00	12.70	3	885	0.34%
2019/05/30	8	12.72	5.2	12.70	12.75	2.8	876	0.32%
2019/05/29	25.2	13.87	4	13.86	13.10	21.2	859	2.46%
2019/05/28	0	0.00	4	13.15	13.20	-4	797	-0.50%
2019/05/24	0	0.00	1	12.40	12.25	-1	762	-0.13%
2019/05/23	1	12.40	2	12.25	12.10	-1	751	-0.13%
2019/05/22	7	12.86	4	12.89	12.85	3	742	0.40%
2019/05/21	1	11.20	16	12.21	12.55	-15	706	-2.12%
2019/05/17	1	11.40	0	0.00	11.50	1	689	0.14%
2019/05/16	0	0.00	6.5	11.80	11.65	-6.5	701	-0.93%
2019/05/15	3.5	11.75	4	12.15	11.60	-0.5	706	-0.06%
2019/05/14	7	11.90	4.6	11.99	12.10	2.4	713	0.34%
2019/05/13	0.5	11.20	1	11.35	11.30	-0.5	703	-0.08%
2019/05/10	1	11.20	0	0.00	11.15	1	699	0.14%
2019/05/06	1	11.30	0.4	11.30	11.30	0.6	694	0.09%
2019/05/03	1	11.65	0	0.00	11.65	1	691	0.14%
2019/05/02	16.5	11.42	0	0.00	11.80	16.5	689	2.40%
2019/04/29	0	0.00	1	11.30	11.20	-1	686	-0.15%
2019/04/26	0	0.00	2	11.85	11.85	-2	681	-0.29%
2019/04/24	2	12.00	21	12.15	12.05	-19	686	-2.77%
2019/04/23	0	12.00	0	0.00	12.05	0	686	0.00%
2019/04/17	1	12.10	15	12.20	12.20	-14	723	-1.93%
2019/04/16	12	11.99	0	0.00	12.00	12	717	1.67%
2019/04/15	0	12.20	0	0.00	12.30	0	711	0.00%
2019/04/12	0	0.00	2	12.20	11.90	-2	702	-0.28%
2019/04/11	1	12.25	3	12.55	12.30	-2	689	-0.29%
2019/04/10	22	13.27	0	0.00	13.00	22	655	3.36%
2019/04/09	2	14.05	37	14.01	14.05	-35	604	-5.79%
2019/04/08	2	11.75	14.9	12.49	12.80	-12.9	526	-2.45%
2019/04/03	2.5	11.55	14	11.63	11.65	-11.5	484	-2.36%
2019/04/02	5	10.90	10	11.05	11.15	-5	466	-1.07%
2019/04/01	11.3	10.94	6	10.98	10.90	5.3	473	1.13%
2019/03/29	7	10.94	0	0.00	11.00	7	476	1.47%
2019/03/28	4	10.99	0	0.00	11.00	4	485	0.82%
2019/03/27	2	10.98	0	0.00	11.00	2	482	0.41%
2019/03/26	7	10.98	0	0.00	10.85	7	479	1.46%
2019/03/25	2	10.95	0	0.00	11.05	2	473	0.42%
2019/03/22	0	11.40	0	0.00	11.35	0	465	0.00%
2019/03/21	1	11.45	0	0.00	11.40	1	458	0.22%
2019/03/20	10	11.40	0	0.00	11.50	10	448	2.23%
2019/03/19	0	0.00	12	11.84	11.55	-12	435	-2.75%
2019/03/18	3	11.40	0	0.00	11.30	3	416	0.72%
2019/03/15	1	11.85	2	11.90	11.30	-1	409	-0.24%
2019/03/14	6	11.51	16	11.46	11.45	-10	386	-2.58%
2019/03/13	1	11.00	4	11.08	11.20	-3	366	-0.82%
2019/03/12	11	11.07	3	11.30	11.25	8	354	2.25%
2019/03/11	4	11.60	9	11.64	11.65	-5	327	-1.53%
2019/03/08	0	0.00	3	10.75	10.65	-3	292	-1.02%
2019/03/04	0	0.00	5	10.80	10.70	-5	314	-1.59%
2019/02/27	0	10.75	3	10.80	10.75	-3	313	-0.96%
2019/02/26	15	10.70	0	0.00	10.85	15	313	4.78%
2019/02/25	1	10.90	17	10.88	10.85	-16	313	-5.10%
2019/02/22	0	0.00	5	10.80	10.80	-5	310	-1.61%
2019/02/21	0	10.80	0	0.00	10.85	0	310	0.00%
2019/02/20	2	10.85	33	10.92	11.00	-31	310	-10.00%
2019/02/19	15	10.80	23	10.90	10.80	-8	307	-2.60%
2019/02/18	6	10.77	0	0.00	10.75	6	304	1.97%
2019/02/15	48	10.61	0	0.00	10.80	48	299	16.02%
2019/02/14	18	11.24	0	0.00	11.20	18	285	6.32%
2019/02/13	0	0.00	10	11.20	11.60	-10	276	-3.62%
2019/02/12	0	0.00	1	11.00	11.00	-1	257	-0.39%
2019/02/11	0	11.25	0	0.00	11.00	0	257	0.00%
2019/01/28	10	10.85	0	0.00	10.80	10	254	3.93%
2019/01/16	3	11.10	0	0.00	10.95	3	247	1.21%
2019/01/10	1	10.95	14	11.34	11.25	-13	236	-5.49%
2019/01/09	13	11.35	20	11.35	11.35	-7	224	-3.12%
2019/01/03	1	10.50	0	0.00	10.35	1	204	0.49%
2019/01/02	20	10.63	0	0.00	10.70	20	205	9.73%
2018/12/25	3	11.30	0	0.00	11.25	3	210	1.42%
2018/12/24	0	0.00	10	11.44	11.80	-10	217	-4.60%
2018/12/11	0	0.00	1	10.95	10.75	-1	241	-0.41%
2018/12/05	3	11.17	0	0.00	11.35	3	244	1.23%
2018/12/03	11	11.51	0	0.00	11.60	11	247	4.45%
2018/11/19	0	0.00	2	10.23	10.30	-2	246	-0.81%
2018/11/06	3	10.73	0	0.00	10.75	3	284	1.05%
2018/10/31	0	0.00	10	10.50	10.50	-10	296	-3.37%
2018/10/24	0	0.00	4	11.10	11.10	-4	304	-1.31%
2018/10/23	2	11.05	0	0.00	11.10	2	308	0.65%
2018/10/22	0	0.00	2	10.95	11.50	-2	311	-0.64%
2018/10/19	2	11.10	0	0.00	10.95	2	318	0.63%
2018/10/18	0	0.00	1	11.10	11.05	-1	341	-0.29%
2018/10/17	4	11.70	2	11.70	11.40	2	340	0.59%
2018/10/15	2	11.10	0	0.00	10.80	2	339	0.59%
2018/10/12	1	10.90	1	10.40	10.80	0	343	0.00%
2018/10/11	12	11.04	0	0.00	11.00	12	352	3.40%
2018/10/08	0	0.00	2	12.45	12.50	-2	360	-0.56%
2018/10/04	0	0.00	1	13.50	13.55	-1	357	-0.28%
2018/10/03	0	0.00	7	13.85	13.80	-7	360	-1.94%
2018/10/02	9	14.67	0	0.00	14.45	9	360	2.50%
2018/10/01	5	14.27	11	14.75	14.95	-6	351	-1.71%
2018/09/28	0	0.00	10	13.60	13.60	-10	335	-2.98%
2018/09/27	1	12.55	0	0.00	12.40	1	350	0.29%
2018/09/25	10.1	12.40	0	0.00	12.45	10.1	390	2.58%
2018/09/21	6	12.97	8	13.05	13.20	-2	389	-0.51%
2018/09/20	9	13.42	10	13.40	13.55	-1	387	-0.26%
2018/09/18	0	0.00	30	14.18	13.90	-30	434	-6.91%
2018/09/13	1	14.00	0	0.00	14.25	1	482	0.21%
2018/09/12	0	0.00	2	14.45	14.40	-2	491	-0.41%
2018/09/10	4	14.35	1	14.45	14.20	3	504	0.59%
2018/09/07	0	0.00	21	15.13	15.10	-21	505	-4.15%
2018/09/06	0	0.00	2	16.15	15.80	-2	507	-0.39%
2018/09/04	1	15.50	0	0.00	15.70	1	519	0.19%
2018/09/03	1	15.70	12	16.00	15.55	-11	526	-2.09%
2018/08/31	17	16.41	0.3	16.20	16.25	16.7	534	3.14%
2018/08/29	1	16.90	0	0.00	16.70	1	547	0.18%
2018/08/28	2	15.70	0	0.00	15.85	2	553	0.36%
2018/08/22	0	0.00	7	15.51	15.30	-7	588	-1.19%
2018/08/21	0	0.00	6	14.40	15.50	-6	601	-1.00%
2018/08/20	3	15.50	4	15.13	14.70	-1	608	-0.16%
2018/08/15	0	0.00	1	16.30	16.25	-1	630	-0.16%
2018/08/13	6	16.67	4	16.70	16.80	2	650	0.31%
2018/08/10	14	18.12	0	0.00	18.00	14	644	2.17%
2018/08/07	1	18.60	0	0.00	18.60	1	664	0.15%
2018/08/06	0	0.00	1	18.80	18.80	-1	683	-0.15%
2018/08/02	6	18.79	2	18.90	18.95	4	771	0.52%
2018/07/31	0	0.00	1	19.40	19.20	-1	805	-0.12%
2018/07/30	0	0.00	1	19.50	19.40	-1	811	-0.12%
2018/07/26	1	19.90	6	19.83	19.90	-5	824	-0.61%
2018/07/25	8	20.58	11	20.57	20.60	-3	824	-0.36%
2018/07/23	0	0.00	4	19.11	18.80	-4	856	-0.47%
2018/07/20	1	19.20	6	19.50	19.10	-5	875	-0.57%
2018/07/19	2	19.70	1	19.70	19.70	1	882	0.11%
2018/07/18	11	20.15	4	19.96	20.00	7	890	0.79%
2018/07/17	9	19.79	0	0.00	19.85	9	898	1.00%
2018/07/16	2	18.95	5	19.50	19.25	-3	907	-0.33%
2018/07/13	1	19.15	1	19.15	19.05	0	945	0.00%
2018/07/11	1	19.90	7	19.54	19.20	-6	995	-0.60%
2018/07/10	7	19.30	5	19.36	19.10	2	1,014	0.20%
2018/07/09	3	18.67	0	0.00	18.50	3	1,056	0.28%
2018/07/05	11.5	19.67	3	20.13	19.30	8.5	1,134	0.75%
2018/07/04	6	20.80	5	20.54	20.80	1	1,188	0.08%
2018/07/03	1	19.00	0	0.00	18.95	1	1,261	0.08%
2018/07/02	0	0.00	1	18.80	19.00	-1	1,561	-0.06%
2018/06/29	3	19.27	0	0.00	19.35	3	1,572	0.19%
2018/06/28	6	19.42	3	19.47	19.25	3	1,626	0.18%
2018/06/27	11	19.96	11	20.20	20.25	0	1,621	0.00%
2018/06/26	2	17.18	10	17.84	18.45	-8	1,599	-0.50%
2018/06/25	15	17.28	2	16.90	16.80	13	1,596	0.81%
2018/06/22	9	18.21	1	18.50	18.25	8	1,582	0.51%
2018/06/21	1	19.00	0	0.00	19.25	1	1,588	0.06%
2018/06/20	2	20.00	2	20.10	20.00	0	1,585	0.00%
2018/06/19	0	0.00	1	20.90	21.00	-1	1,582	-0.06%
2018/06/15	4	21.34	2	21.75	21.15	2	1,590	0.13%
2018/06/14	0	0.00	3	21.15	21.15	-3	1,603	-0.19%
2018/06/13	2	21.20	0	0.00	21.20	2	1,635	0.12%
2018/06/12	2	21.63	0	0.00	21.55	2	1,660	0.12%
2018/06/11	2	21.83	2	21.70	21.65	0	1,666	0.00%
2018/06/08	2	22.05	0	0.00	22.05	2	1,690	0.12%
2018/06/07	1	22.30	3	22.28	22.30	-2	1,715	-0.12%
2018/06/06	1	22.35	5	22.50	22.40	-4	1,755	-0.23%
2018/06/05	8	22.61	0	0.00	22.95	8	1,760	0.45%
2018/06/04	2	22.25	4	22.50	22.40	-2	1,794	-0.11%
2018/06/01	7	22.24	2	22.40	22.45	5	1,836	0.27%
2018/05/31	1	22.00	9	22.15	22.10	-8	1,892	-0.42%
2018/05/30	3	21.90	5	21.98	22.65	-2	2,019	-0.10%
2018/05/29	3	21.52	2	21.60	21.50	1	2,097	0.05%
2018/05/28	10	22.00	23	22.00	22.00	-13	2,175	-0.60%
2018/05/25	6	22.22	56	22.29	22.30	-50	2,616	-1.91%
2018/05/24	3	22.27	9	22.59	22.50	-6	3,014	-0.20%
2018/05/23	13	22.41	3	22.60	22.45	10	3,053	0.33%
2018/05/22	1	23.65	6	23.36	23.25	-5	3,122	-0.16%
2018/05/21	0	22.70	3	22.78	22.80	-3	3,125	-0.10%
2018/05/18	3	22.87	4	22.85	22.65	-1	3,161	-0.03%
2018/05/17	79	22.63	0	0.00	22.60	79	3,229	2.45%
2018/05/16	0	0.00	6	23.19	23.05	-6	3,248	-0.18%
2018/05/15	4	23.04	3	23.53	23.15	1	3,267	0.03%
2018/05/14	4	22.90	3	22.82	22.75	1	3,305	0.03%
2018/05/11	7	23.93	3	23.97	23.55	4	3,311	0.12%
2018/05/10	12	25.31	11	25.38	25.30	1	3,322	0.03%
2018/05/09	5	23.76	8	24.30	24.30	-3	3,299	-0.09%
2018/05/08	0	0.00	4	22.65	22.10	-4	3,312	-0.12%
2018/05/07	1	22.85	0	0.00	22.75	1	3,429	0.03%
2018/05/04	0	0.00	2	22.15	23.05	-2	3,509	-0.06%
2018/05/03	0	0.00	5	22.45	22.50	-5	3,775	-0.13%
2018/05/02	0	0.00	1	22.80	22.65	-1	4,032	-0.02%
2018/04/30	4	23.26	4	23.20	23.50	0	4,215	0.00%
2018/04/27	9	22.49	8	23.46	23.75	1	4,466	0.02%
2018/04/26	5	22.20	0	0.00	21.60	5	4,506	0.11%
2018/04/25	3	23.13	1	23.00	23.20	2	4,545	0.04%
2018/04/24	4	23.15	2	23.60	22.65	2	4,718	0.04%
2018/04/23	2	23.88	7	23.64	23.45	-5	5,023	-0.10%
2018/04/20	9	22.93	6	22.61	22.85	3	5,049	0.06%
2018/04/19	51	24.46	4	24.41	23.95	47	5,041	0.93%
2018/04/18	2	23.50	5	23.03	23.50	-3	5,002	-0.06%
2018/04/17	7	21.84	0	0.00	21.40	7	4,979	0.14%
2018/04/16	3	22.70	12	22.61	22.70	-9	4,975	-0.18%
2018/04/13	12	23.24	1	24.40	22.60	11	4,971	0.22%
2018/04/12	5	24.12	20	24.08	23.75	-15	4,929	-0.30%
2018/04/11	31.5	24.82	13	23.84	23.55	18.5	4,911	0.38%
2018/04/10	28	26.53	24	25.87	25.65	4	4,865	0.08%
2018/04/09	49	30.32	25	29.93	28.45	24	4,793	0.50%
2018/04/03	48	30.47	95	30.27	31.60	-47	4,689	-1.00%
2018/04/02	34	29.25	2	29.25	29.25	32	4,389	0.73%
2018/03/31	26	25.77	11	26.60	26.60	15	4,380	0.34%
2018/03/30	0	0.00	40	24.64	24.20	-40	4,328	-0.92%
2018/03/29	0	24.75	0	0.00	24.85	0	4,327	0.00%
2018/03/27	0	23.60	0	0.00	23.60	0	4,318	0.00%
2018/03/26	3	22.95	0	0.00	22.20	3	4,319	0.07%
2018/03/23	8	21.02	0	0.00	21.15	8	4,358	0.18%
2018/03/22	15	21.85	0	0.00	21.65	15	4,369	0.34%
2018/03/21	5	21.90	0	0.00	22.20	5	4,367	0.11%
2018/03/20	3	21.75	2	21.50	22.20	1	4,360	0.02%
2018/03/19	2	21.65	6	21.20	22.20	-4	4,347	-0.09%
2018/03/16	0	0.00	6	21.68	21.65	-6	4,321	-0.14%
2018/03/14	0	0.00	5	25.30	24.95	-5	4,301	-0.12%
2018/03/13	0	0.00	0.2	26.00	26.30	-0.2	4,289	0.00%
2018/03/12	15	26.13	6.3	25.80	25.80	8.7	4,271	0.20%
2018/03/09	3	28.65	2	28.65	28.65	1	4,247	0.02%
2018/03/08	4	32.21	3.1	32.06	31.80	0.9	4,323	0.02%
2018/03/07	6	37.13	11	38.24	35.30	-5	4,309	-0.12%
2018/03/06	2	36.15	5	35.72	36.80	-3	4,280	-0.07%
2018/03/05	28	35.69	47	35.53	36.15	-19	4,235	-0.45%
2018/03/02	38	31.40	24	31.45	32.90	14	4,122	0.34%
2018/03/01	33	30.23	44	30.00	29.95	-11	4,050	-0.27%
2018/02/27	244.1	29.39	247	28.65	30.85	-2.9	3,992	-0.07%	大買/大賣/
2018/02/26	117	29.27	72	29.23	29.95	45	3,679	1.22%	大買/
2018/02/23	3	27.25	4	27.25	27.25	-1	3,293	-0.03%
2018/02/22	0	0.00	12	24.63	24.80	-12	3,299	-0.36%
2018/02/12	7	20.18	6	20.31	20.50	1	3,267	0.03%
2018/02/09	9	19.84	8	19.73	19.70	1	3,288	0.03%
2018/02/08	9	19.13	1	18.90	18.80	8	3,239	0.25%
2018/02/07	4	20.76	8	20.71	20.00	-4	3,214	-0.12%
2018/02/06	10	19.76	59	19.96	19.85	-49	3,190	-1.54%
2018/02/05	4	21.50	5	21.36	21.70	-1	3,143	-0.03%
2018/02/02	1	22.80	0	0.00	22.55	1	3,125	0.03%
2018/02/01	3	22.87	6	23.00	22.95	-3	3,097	-0.10%
2018/01/31	5	23.30	53	23.12	23.50	-48	3,066	-1.57%
2018/01/30	74	24.65	45	24.06	23.00	29	3,045	0.95%
2018/01/29	32	24.69	24	24.79	24.55	8	2,943	0.27%
2018/01/26	27	25.33	141	26.32	24.65	-114	2,861	-3.98%	大賣/鉅額交易
2018/01/25	31.5	23.94	45	23.91	24.30	-13.5	2,600	-0.52%
2018/01/24	15	26.07	23.5	26.23	26.15	-8.5	2,351	-0.36%
2018/01/23	194	26.70	44	25.96	24.90	150	2,184	6.87%	大買/鉅額交易
2018/01/22	1	25.55	41	25.62	25.70	-40	1,955	-2.05%
2018/01/19	32	23.03	36	23.15	23.40	-4	1,935	-0.21%
2018/01/18	90	23.80	91	23.67	23.45	-1	1,952	-0.05%
2018/01/17	153	23.08	69	23.40	23.45	84	1,821	4.61%	大買/
2018/01/16	3	20.35	2	21.30	21.35	1	1,537	0.07%
2018/01/15	1	19.25	0	0.00	19.45	1	1,532	0.07%
2018/01/11	4	19.13	1	19.50	19.15	3	1,572	0.19%
2018/01/10	4	19.04	1	19.45	19.05	3	1,583	0.19%
2018/01/09	1	20.15	0	0.00	19.90	1	1,602	0.06%
2018/01/08	0	0.00	1	19.65	19.60	-1	1,636	-0.06%
2018/01/05	0	0.00	1	20.15	19.70	-1	1,640	-0.06%
2018/01/04	12	20.24	10	20.45	20.10	2	1,644	0.12%
2018/01/03	2	19.50	0	0.00	19.70	2	1,635	0.12%
2018/01/02	1	19.35	0	0.00	19.90	1	1,641	0.06%